23,760€
0,17%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 23,69 | 23,93 | 23,65 | 23,65 | -0,30% | - |
| 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 |
| 12.08.2025 | 23,77 | 23,80 | 23,37 | 23,38 | -1,68% | - |
| 11.08.2025 | 24,02 | 24,02 | 23,72 | 23,78 | -1,00% | 385,00 |
| 08.08.2025 | 24,06 | 24,10 | 24,02 | 24,02 | -1,23% | 101,00 |
| 07.08.2025 | 23,70 | 24,34 | 23,70 | 24,32 | 3,23% | 3.377,00 |
| 06.08.2025 | 23,60 | 23,60 | 23,56 | 23,56 | -0,08% | 137,00 |
| 05.08.2025 | 23,44 | 23,58 | 23,44 | 23,58 | 1,20% | 616,00 |
| 04.08.2025 | 23,42 | 23,62 | 23,20 | 23,30 | -0,17% | 1.429,00 |
| 01.08.2025 | 23,20 | 23,40 | 23,20 | 23,34 | -0,51% | 257,00 |
| 31.07.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,77% | 1,00 |
| 30.07.2025 | 23,28 | 23,28 | 23,28 | 23,28 | -0,94% | 296,00 |
| 29.07.2025 | 23,48 | 23,50 | 23,48 | 23,50 | 0,26% | 7,00 |
| 28.07.2025 | 23,64 | 23,64 | 23,44 | 23,44 | 0,86% | 34,00 |
| 25.07.2025 | 23,46 | 23,46 | 23,24 | 23,24 | -1,53% | 634,00 |
| 24.07.2025 | 23,30 | 23,62 | 23,20 | 23,60 | -0,76% | 1.600,00 |
| 23.07.2025 | 23,84 | 23,88 | 23,52 | 23,78 | 1,11% | 1.249,00 |
| 22.07.2025 | 23,54 | 23,62 | 23,52 | 23,52 | -0,34% | 204,00 |
| 21.07.2025 | 23,16 | 23,64 | 23,16 | 23,60 | 1,03% | 1.550,00 |
| 17.07.2025 | 23,32 | 23,38 | 23,10 | 23,36 | 1,30% | 1.510,00 |
| 16.07.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -2,29% | 1,00 |
| 15.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,03% | 1,00 |
| 14.07.2025 | 23,12 | 23,36 | 23,04 | 23,36 | 0,78% | 575,00 |
| 11.07.2025 | 23,36 | 23,36 | 23,18 | 23,18 | -0,94% | 165,00 |
| 10.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,68% | 5,00 |
| 09.07.2025 | 23,00 | 23,72 | 23,00 | 23,56 | 1,20% | 2.402,00 |
| 08.07.2025 | 23,44 | 23,44 | 23,28 | 23,28 | -1,44% | 46,00 |
| 07.07.2025 | 23,70 | 23,70 | 23,42 | 23,62 | 0,00% | 49,00 |
| 04.07.2025 | 23,70 | 23,88 | 23,62 | 23,62 | -0,67% | 103,00 |
| 03.07.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,34% | 3,00 |
| 02.07.2025 | 24,50 | 24,50 | 23,86 | 23,86 | -3,48% | 39,00 |
| 01.07.2025 | 24,50 | 24,78 | 24,42 | 24,72 | 1,39% | 1.404,00 |
| 30.06.2025 | 24,32 | 24,76 | 24,32 | 24,38 | -0,33% | 105,00 |
| 27.06.2025 | 24,22 | 24,46 | 24,22 | 24,46 | 1,33% | 2,00 |
| 26.06.2025 | 24,12 | 24,14 | 24,12 | 24,14 | 0,33% | 61,00 |
| 25.06.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,17% | 25,00 |
| 24.06.2025 | 24,56 | 24,56 | 24,10 | 24,10 | 0,17% | 555,00 |
| 20.06.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 0,25% | 195,00 |
| 19.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,74% | 111,00 |
| 18.06.2025 | 23,96 | 24,18 | 23,96 | 24,18 | 1,51% | 400,00 |
| 17.06.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 1,28% | 1,00 |
| 16.06.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,68% | 1,00 |
| 13.06.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -0,26% | 2,00 |
| 12.06.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -0,93% | 100,00 |
| 11.06.2025 | 23,94 | 23,94 | 23,64 | 23,64 | -1,83% | 16,00 |
| 10.06.2025 | 23,68 | 24,08 | 23,68 | 24,08 | 2,12% | 52,00 |
| 06.06.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -0,84% | 2,00 |
| 05.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 1,02% | 1,00 |
| 04.06.2025 | 23,54 | 23,56 | 23,44 | 23,54 | -0,42% | 234,00 |
| 03.06.2025 | 23,70 | 23,70 | 23,64 | 23,64 | -0,92% | 222,00 |
| 02.06.2025 | 23,90 | 23,90 | 23,66 | 23,86 | -2,61% | 687,00 |
| 30.05.2025 | 24,48 | 24,50 | 24,44 | 24,50 | 0,25% | 552,00 |
| 29.05.2025 | 24,02 | 24,44 | 24,02 | 24,44 | 0,58% | 709,00 |
| 28.05.2025 | 23,74 | 24,30 | 23,54 | 24,30 | 2,36% | 539,00 |
| 27.05.2025 | 23,38 | 23,74 | 23,38 | 23,74 | 1,37% | 141,00 |
| 26.05.2025 | 23,78 | 23,78 | 23,18 | 23,42 | -2,90% | 305,00 |
| 23.05.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,90% | 1,00 |
| 22.05.2025 | 23,38 | 24,66 | 23,38 | 24,34 | 7,04% | 2.645,00 |
| 21.05.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -0,09% | 600,00 |
| 20.05.2025 | 22,94 | 22,94 | 22,76 | 22,76 | -1,56% | 141,00 |
| 19.05.2025 | 22,82 | 23,32 | 22,54 | 23,12 | 0,87% | 2.096,00 |
| 15.05.2025 | 22,54 | 22,92 | 22,54 | 22,92 | 0,53% | 254,00 |
| 14.05.2025 | 22,92 | 22,92 | 22,66 | 22,80 | -0,70% | 560,00 |