23,400€
4,84%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 22,30 | 22,76 | 22,30 | 22,76 | 1,97% | 4.874,00 |
| 06.01.2026 | 22,36 | 22,36 | 22,24 | 22,32 | -0,27% | 519,00 |
| 05.01.2026 | 22,60 | 22,60 | 22,14 | 22,38 | -0,62% | 5.231,00 |
| 02.01.2026 | 22,72 | 22,72 | 22,52 | 22,52 | 0,27% | 64,00 |
| 30.12.2025 | 22,52 | 22,54 | 22,44 | 22,46 | -0,53% | 507,00 |
| 29.12.2025 | 22,30 | 22,80 | 22,20 | 22,58 | 0,18% | 3.857,00 |
| 23.12.2025 | 22,94 | 22,94 | 22,54 | 22,54 | -1,57% | 220,00 |
| 22.12.2025 | 22,82 | 22,90 | 22,78 | 22,90 | 0,44% | 444,00 |
| 19.12.2025 | 22,92 | 22,92 | 22,80 | 22,80 | -1,13% | 400,00 |
| 18.12.2025 | 23,08 | 23,08 | 23,06 | 23,06 | -0,09% | 487,00 |
| 17.12.2025 | 23,02 | 23,12 | 22,94 | 23,08 | 0,35% | 1.110,00 |
| 16.12.2025 | 22,90 | 23,00 | 22,84 | 23,00 | 1,14% | 161,00 |
| 15.12.2025 | 22,92 | 23,08 | 22,74 | 22,74 | -0,52% | 1.175,00 |
| 12.12.2025 | 22,64 | 22,96 | 22,64 | 22,86 | 1,87% | 5.862,00 |
| 11.12.2025 | 22,90 | 22,90 | 22,44 | 22,44 | -2,43% | 3.731,00 |
| 10.12.2025 | 23,04 | 23,04 | 23,00 | 23,00 | -1,03% | 400,00 |
| 09.12.2025 | 23,28 | 23,30 | 23,20 | 23,24 | -0,85% | 584,00 |
| 08.12.2025 | 23,78 | 23,78 | 23,40 | 23,44 | -2,66% | 73,00 |
| 05.12.2025 | 24,12 | 24,12 | 24,08 | 24,08 | -1,07% | 2,00 |
| 04.12.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 0,79% | 1,00 |
| 03.12.2025 | 24,25 | 24,28 | 24,09 | 24,15 | -0,12% | - |
| 02.12.2025 | 24,40 | 24,62 | 24,08 | 24,18 | -1,06% | 502,00 |
| 01.12.2025 | 24,44 | 24,44 | 24,30 | 24,44 | -0,08% | 166,00 |
| 28.11.2025 | 24,27 | 24,57 | 24,27 | 24,46 | 0,33% | - |
| 27.11.2025 | 24,06 | 24,38 | 23,94 | 24,38 | 2,14% | 762,00 |
| 26.11.2025 | 23,75 | 23,94 | 23,53 | 23,87 | 0,97% | - |
| 25.11.2025 | 23,54 | 23,64 | 23,54 | 23,64 | 1,81% | 301,00 |
| 24.11.2025 | 23,36 | 23,42 | 23,04 | 23,22 | -0,77% | 1.293,00 |
| 21.11.2025 | 22,92 | 23,40 | 22,92 | 23,40 | 0,86% | 1.700,00 |
| 20.11.2025 | 23,56 | 23,56 | 23,14 | 23,20 | -1,69% | 1.130,00 |
| 19.11.2025 | 23,64 | 23,66 | 23,30 | 23,60 | -0,59% | 2.900,00 |
| 18.11.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -0,08% | 430,00 |
| 17.11.2025 | 23,78 | 23,90 | 23,54 | 23,76 | 0,13% | 2.178,00 |
| 14.11.2025 | 24,45 | 24,45 | 23,71 | 23,73 | -2,98% | - |
| 13.11.2025 | 24,24 | 24,48 | 24,16 | 24,46 | 1,75% | 1.490,00 |
| 12.11.2025 | 24,08 | 24,08 | 24,04 | 24,04 | 0,33% | 413,00 |
| 11.11.2025 | 23,80 | 23,96 | 23,80 | 23,96 | 0,00% | 304,00 |
| 10.11.2025 | 23,94 | 23,96 | 23,92 | 23,96 | 0,42% | 312,00 |
| 07.11.2025 | 24,10 | 24,10 | 23,86 | 23,86 | -1,00% | 101,00 |
| 06.11.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,08% | 13,00 |
| 05.11.2025 | 23,98 | 24,12 | 23,98 | 24,12 | 0,25% | 2,00 |
| 04.11.2025 | 23,80 | 24,06 | 23,80 | 24,06 | 1,95% | 145,00 |
| 03.11.2025 | 24,26 | 24,28 | 23,42 | 23,60 | -2,64% | 621,00 |
| 31.10.2025 | 24,34 | 24,34 | 24,24 | 24,24 | -0,66% | 200,00 |
| 30.10.2025 | 24,38 | 24,44 | 24,38 | 24,40 | 0,00% | 206,00 |
| 29.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,05% | 1,00 |
| 28.10.2025 | 24,86 | 24,86 | 24,66 | 24,66 | -1,20% | 103,00 |
| 27.10.2025 | 24,48 | 24,96 | 24,48 | 24,96 | 1,22% | 123,00 |
| 24.10.2025 | 24,89 | 24,89 | 24,43 | 24,66 | 0,98% | - |
| 23.10.2025 | 24,68 | 24,68 | 24,42 | 24,42 | -1,21% | 425,00 |
| 22.10.2025 | 24,76 | 24,76 | 24,70 | 24,72 | 0,32% | 11,00 |
| 21.10.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 1,15% | 4,00 |
| 17.10.2025 | 24,70 | 24,70 | 24,36 | 24,36 | -0,25% | 104,00 |
| 16.10.2025 | 24,56 | 24,64 | 24,42 | 24,42 | -0,16% | 505,00 |
| 15.10.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,33% | 3,00 |
| 14.10.2025 | 24,14 | 24,58 | 24,14 | 24,38 | 1,16% | 651,00 |
| 13.10.2025 | 23,80 | 24,10 | 23,80 | 24,10 | 1,52% | 169,00 |
| 10.10.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 0,94% | 400,00 |
| 09.10.2025 | 23,30 | 23,54 | 23,30 | 23,52 | 0,77% | 573,00 |
| 08.10.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -2,02% | 126,00 |
| 07.10.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,17% | 1,00 |
| 06.10.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,25% | 2,00 |
| 03.10.2025 | 23,80 | 23,80 | 23,72 | 23,72 | -0,42% | 200,00 |
| 02.10.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 2,58% | 520,00 |
| 01.10.2025 | 23,56 | 23,56 | 23,16 | 23,22 | -1,19% | 163,00 |
| 30.09.2025 | 23,22 | 23,51 | 23,13 | 23,50 | 1,12% | - |
| 29.09.2025 | 22,98 | 23,24 | 22,98 | 23,24 | 2,02% | 1.578,00 |
| 26.09.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 1,24% | 36,00 |
| 25.09.2025 | 22,60 | 22,60 | 22,50 | 22,50 | -1,49% | 700,00 |
| 24.09.2025 | 22,78 | 22,84 | 22,78 | 22,84 | 0,44% | 2,00 |
| 23.09.2025 | 22,58 | 23,04 | 22,58 | 22,74 | 0,00% | 1.193,00 |
| 22.09.2025 | 22,34 | 22,74 | 22,34 | 22,74 | 1,43% | 1.180,00 |
| 19.09.2025 | 22,40 | 22,42 | 22,40 | 22,42 | -0,44% | 387,00 |
| 18.09.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -1,05% | 36,00 |
| 17.09.2025 | 22,68 | 22,88 | 22,44 | 22,76 | 2,06% | 3.104,00 |
| 16.09.2025 | 22,44 | 22,64 | 22,30 | 22,30 | -1,59% | 1.652,00 |
| 15.09.2025 | 22,74 | 22,82 | 22,62 | 22,66 | -0,87% | 408,00 |
| 12.09.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 0,26% | 100,00 |
| 11.09.2025 | 22,38 | 22,97 | 22,35 | 22,80 | 1,60% | - |
| 10.09.2025 | 22,74 | 22,74 | 22,28 | 22,44 | -1,15% | 311,00 |
| 09.09.2025 | 22,74 | 22,74 | 22,54 | 22,70 | -0,44% | 264,00 |
| 08.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,71% | 1,00 |
| 05.09.2025 | 22,36 | 22,64 | 22,22 | 22,64 | 0,44% | 691,00 |
| 04.09.2025 | 22,40 | 22,54 | 22,40 | 22,54 | 0,81% | 25,00 |
| 03.09.2025 | 22,58 | 22,58 | 22,36 | 22,36 | -2,78% | 223,00 |
| 02.09.2025 | 23,26 | 23,26 | 23,00 | 23,00 | -1,88% | 778,00 |
| 01.09.2025 | 23,54 | 23,82 | 23,44 | 23,44 | -1,68% | 8,00 |
| 29.08.2025 | 23,68 | 23,84 | 23,68 | 23,84 | 0,34% | 432,00 |
| 28.08.2025 | 23,62 | 24,66 | 23,62 | 23,76 | 0,68% | 1.455,00 |
| 27.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,55% | 43,00 |
| 26.08.2025 | 23,40 | 23,50 | 23,24 | 23,24 | -1,94% | 310,00 |
| 25.08.2025 | 23,58 | 23,70 | 23,52 | 23,70 | 0,17% | 781,00 |
| 22.08.2025 | 23,48 | 23,66 | 23,48 | 23,66 | 1,81% | 1.002,00 |
| 21.08.2025 | 23,30 | 23,30 | 23,24 | 23,24 | -1,02% | 550,00 |
| 20.08.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,26% | 140,00 |
| 19.08.2025 | 23,66 | 23,66 | 23,42 | 23,42 | -1,01% | 201,00 |
| 18.08.2025 | 24,10 | 24,10 | 23,66 | 23,66 | -0,59% | 333,00 |
| 15.08.2025 | 23,78 | 23,80 | 23,78 | 23,80 | 0,25% | 6,00 |
| 14.08.2025 | 23,50 | 23,74 | 23,50 | 23,74 | 1,19% | 2,00 |
| 13.08.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,34% | 50,00 |