23,380€
-0,34%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 22,58 | 23,08 | 22,58 | 22,96 | -0,61% | 1.584,00 |
| 12.05.2025 | 22,82 | 23,12 | 22,76 | 23,10 | 1,32% | 1.791,00 |
| 09.05.2025 | 22,64 | 22,86 | 22,64 | 22,80 | -4,84% | 240,00 |
| 08.05.2025 | 24,00 | 24,00 | 23,80 | 23,96 | -0,50% | 286,00 |
| 07.05.2025 | 24,12 | 24,12 | 23,48 | 24,08 | -0,74% | 301,00 |
| 06.05.2025 | 24,22 | 24,26 | 23,80 | 24,26 | 1,93% | 1.636,00 |
| 05.05.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 222,00 |
| 02.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,25% | 2,00 |
| 30.04.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 1,18% | 2,00 |
| 29.04.2025 | 24,08 | 24,08 | 23,66 | 23,66 | -0,08% | 169,00 |
| 28.04.2025 | 24,06 | 24,06 | 23,68 | 23,68 | -0,84% | 23,00 |
| 25.04.2025 | 24,30 | 24,30 | 23,88 | 23,88 | -1,97% | 166,00 |
| 24.04.2025 | 23,96 | 24,62 | 23,96 | 24,36 | -0,16% | 1.021,00 |
| 23.04.2025 | 24,62 | 24,62 | 24,18 | 24,40 | -0,08% | 218,00 |
| 22.04.2025 | 24,28 | 24,68 | 24,28 | 24,42 | -0,16% | 117,00 |
| 17.04.2025 | 23,90 | 24,46 | 23,90 | 24,46 | 3,21% | 50,00 |
| 16.04.2025 | 23,50 | 24,14 | 23,42 | 23,70 | -0,42% | 1.143,00 |
| 15.04.2025 | 23,46 | 23,80 | 23,38 | 23,80 | 4,85% | 521,00 |
| 14.04.2025 | 22,84 | 22,84 | 22,70 | 22,70 | -0,87% | 136,00 |
| 11.04.2025 | 22,08 | 22,90 | 22,00 | 22,90 | 4,09% | 776,00 |
| 10.04.2025 | 22,36 | 22,36 | 21,32 | 22,00 | -0,36% | 1.370,00 |
| 09.04.2025 | 20,90 | 22,08 | 20,74 | 22,08 | 0,45% | 1.181,00 |
| 08.04.2025 | 22,52 | 22,52 | 21,16 | 21,98 | -0,45% | 1.790,00 |
| 07.04.2025 | 21,94 | 22,34 | 21,38 | 22,08 | -3,83% | 4.174,00 |
| 04.04.2025 | 23,68 | 23,68 | 22,88 | 22,96 | -4,57% | 1.040,00 |
| 03.04.2025 | 23,64 | 24,06 | 23,62 | 24,06 | 5,25% | 1.619,00 |
| 02.04.2025 | 23,52 | 23,52 | 22,86 | 22,86 | -3,05% | 225,00 |
| 01.04.2025 | 22,32 | 23,58 | 22,32 | 23,58 | 6,12% | 618,00 |
| 31.03.2025 | 22,18 | 22,22 | 21,96 | 22,22 | -1,77% | 365,00 |
| 28.03.2025 | 22,34 | 22,62 | 22,34 | 22,62 | -0,18% | 921,00 |
| 27.03.2025 | 22,36 | 22,66 | 22,36 | 22,66 | -0,18% | 770,00 |
| 26.03.2025 | 22,56 | 22,70 | 22,56 | 22,70 | 0,71% | 240,00 |
| 25.03.2025 | 22,36 | 22,58 | 22,36 | 22,54 | -0,18% | 314,00 |
| 24.03.2025 | 22,46 | 22,58 | 22,46 | 22,58 | 0,53% | 580,00 |
| 21.03.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,81% | 140,00 |
| 20.03.2025 | 22,24 | 22,28 | 22,24 | 22,28 | -0,45% | 500,00 |
| 19.03.2025 | 22,12 | 22,38 | 22,12 | 22,38 | -1,41% | 1.054,00 |
| 18.03.2025 | 22,80 | 22,84 | 22,30 | 22,70 | -0,70% | 2.165,00 |
| 17.03.2025 | 22,40 | 22,96 | 22,40 | 22,86 | 1,60% | 1.595,00 |
| 14.03.2025 | 22,48 | 23,00 | 22,00 | 22,50 | 0,90% | 2.079,00 |
| 13.03.2025 | 22,12 | 22,30 | 21,94 | 22,30 | 0,09% | 593,00 |
| 12.03.2025 | 22,36 | 22,62 | 22,26 | 22,28 | 0,54% | 1.430,00 |
| 11.03.2025 | 21,80 | 22,16 | 21,80 | 22,16 | 0,91% | 532,00 |
| 10.03.2025 | 22,30 | 22,30 | 21,96 | 21,96 | -1,44% | 321,00 |
| 07.03.2025 | 21,98 | 22,28 | 21,98 | 22,28 | 1,46% | 256,00 |
| 06.03.2025 | 22,30 | 22,30 | 21,96 | 21,96 | -1,70% | 1.215,00 |