22,010€
0,14%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,12 | 22,30 | 21,98 | 22,05 | 0,32% | - |
| 04.11.2024 | 22,64 | 22,64 | 21,98 | 21,98 | -2,57% | 456,00 |
| 01.11.2024 | 22,38 | 22,56 | 22,38 | 22,56 | 0,98% | 127,00 |
| 31.10.2024 | 22,72 | 22,72 | 22,34 | 22,34 | -3,21% | 745,00 |
| 30.10.2024 | 23,62 | 23,62 | 23,08 | 23,08 | -3,43% | 301,00 |
| 29.10.2024 | 23,72 | 24,02 | 23,72 | 23,90 | -0,75% | 353,00 |
| 28.10.2024 | 24,24 | 24,24 | 24,00 | 24,08 | -0,82% | 151,00 |
| 25.10.2024 | 24,26 | 24,28 | 24,10 | 24,28 | -2,25% | 185,00 |
| 24.10.2024 | 24,44 | 24,88 | 24,20 | 24,84 | 0,65% | 794,00 |
| 23.10.2024 | 24,80 | 24,80 | 24,68 | 24,68 | -0,08% | 110,00 |
| 22.10.2024 | 25,18 | 25,18 | 24,70 | 24,70 | -0,96% | 110,00 |
| 21.10.2024 | 25,36 | 25,36 | 24,94 | 24,94 | -1,50% | 178,00 |
| 18.10.2024 | 25,00 | 25,50 | 25,00 | 25,32 | 0,88% | 511,00 |
| 17.10.2024 | 25,38 | 25,38 | 25,10 | 25,10 | -2,56% | 330,00 |
| 16.10.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 0,59% | 200,00 |
| 15.10.2024 | 25,69 | 25,96 | 25,32 | 25,61 | -0,58% | - |
| 14.10.2024 | 25,88 | 25,88 | 25,76 | 25,76 | -0,77% | 82,00 |
| 11.10.2024 | 25,84 | 25,96 | 25,84 | 25,96 | 1,72% | 288,00 |
| 10.10.2024 | 25,62 | 25,62 | 25,52 | 25,52 | -0,62% | 47,00 |
| 09.10.2024 | 26,02 | 26,02 | 25,68 | 25,68 | -2,28% | 376,00 |
| 08.10.2024 | 26,32 | 26,32 | 26,28 | 26,28 | -1,05% | 23,00 |
| 07.10.2024 | 26,72 | 26,72 | 26,44 | 26,56 | -1,48% | 578,00 |
| 04.10.2024 | 26,68 | 27,18 | 26,68 | 26,96 | 0,22% | 1.170,00 |
| 03.10.2024 | 26,54 | 26,90 | 26,54 | 26,90 | 1,13% | 237,00 |
| 02.10.2024 | 26,60 | 26,74 | 26,56 | 26,60 | 0,30% | 471,00 |
| 01.10.2024 | 26,24 | 26,90 | 26,24 | 26,52 | -0,30% | 488,00 |
| 30.09.2024 | 24,76 | 26,60 | 24,64 | 26,60 | 7,69% | 1.695,00 |
| 27.09.2024 | 22,18 | 24,70 | 22,18 | 24,70 | 12,07% | 5.205,00 |
| 26.09.2024 | 23,36 | 23,36 | 21,66 | 22,04 | -6,21% | 3.644,00 |
| 25.09.2024 | 24,88 | 24,88 | 23,18 | 23,50 | -7,33% | 1.643,00 |
| 24.09.2024 | 24,98 | 25,36 | 24,98 | 25,36 | 1,93% | 585,00 |
| 23.09.2024 | 25,90 | 26,28 | 24,88 | 24,88 | -3,94% | 1.540,00 |
| 20.09.2024 | 26,04 | 26,04 | 25,90 | 25,90 | -1,89% | 56,00 |
| 19.09.2024 | 25,96 | 26,48 | 25,84 | 26,40 | 3,53% | 794,00 |
| 18.09.2024 | 25,64 | 25,64 | 25,50 | 25,50 | -3,34% | 99,00 |
| 17.09.2024 | 26,60 | 26,60 | 25,70 | 26,38 | -1,35% | 576,00 |
| 16.09.2024 | 26,88 | 26,92 | 26,74 | 26,74 | -1,40% | 357,00 |
| 13.09.2024 | 27,94 | 27,94 | 27,12 | 27,12 | -3,00% | 458,00 |
| 12.09.2024 | 28,66 | 29,04 | 27,96 | 27,96 | -2,37% | 1.099,00 |
| 11.09.2024 | 27,36 | 28,64 | 27,36 | 28,64 | 4,53% | 490,00 |
| 10.09.2024 | 27,34 | 27,40 | 27,34 | 27,40 | 0,96% | 134,00 |
| 09.09.2024 | 26,92 | 27,42 | 26,92 | 27,14 | 1,19% | 533,00 |
| 06.09.2024 | 26,74 | 26,82 | 26,74 | 26,82 | 0,45% | 254,00 |
| 05.09.2024 | 27,40 | 27,44 | 26,44 | 26,70 | -2,63% | 2.770,00 |
| 04.09.2024 | 27,64 | 27,64 | 26,68 | 27,42 | -1,72% | 1.160,00 |
| 03.09.2024 | 29,84 | 30,04 | 27,60 | 27,90 | -10,00% | 1.081,00 |
| 02.09.2024 | 31,06 | 31,62 | 31,00 | 31,00 | -4,91% | 895,00 |
| 30.08.2024 | 32,70 | 32,70 | 31,82 | 32,60 | -2,69% | 742,00 |
| 29.08.2024 | 32,66 | 33,50 | 32,30 | 33,50 | 1,64% | 775,00 |
| 28.08.2024 | 33,24 | 33,24 | 32,90 | 32,96 | 0,00% | 751,00 |
| 27.08.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -0,66% | 30,00 |
| 26.08.2024 | 33,00 | 33,18 | 32,84 | 33,18 | 0,79% | 336,00 |
| 23.08.2024 | 32,98 | 32,98 | 32,86 | 32,92 | 0,61% | 183,00 |
| 22.08.2024 | 32,66 | 32,87 | 32,37 | 32,72 | 0,62% | - |
| 21.08.2024 | 32,52 | 32,52 | 32,52 | 32,52 | 0,12% | 186,00 |
| 20.08.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -0,37% | 7,00 |
| 19.08.2024 | 32,58 | 32,60 | 32,58 | 32,60 | 0,62% | 102,00 |
| 16.08.2024 | 32,36 | 32,44 | 32,36 | 32,40 | 0,25% | 368,00 |
| 15.08.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 0,81% | 63,00 |
| 14.08.2024 | 31,98 | 32,06 | 31,80 | 32,06 | 0,69% | 364,00 |
| 13.08.2024 | 32,07 | 32,09 | 31,68 | 31,84 | -0,25% | - |
| 12.08.2024 | 31,88 | 32,16 | 31,65 | 31,92 | 0,19% | - |
| 09.08.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,82% | 100,00 |
| 08.08.2024 | 30,88 | 31,90 | 30,88 | 31,60 | 2,40% | 1.062,00 |
| 07.08.2024 | 31,46 | 31,46 | 30,86 | 30,86 | -1,84% | 370,00 |
| 06.08.2024 | 31,62 | 31,62 | 31,44 | 31,44 | -0,76% | 16,00 |
| 05.08.2024 | 30,38 | 31,96 | 30,38 | 31,68 | 1,08% | 798,00 |
| 02.08.2024 | 30,20 | 31,34 | 30,20 | 31,34 | 3,71% | 210,00 |
| 01.08.2024 | 30,16 | 30,22 | 30,16 | 30,22 | 0,13% | 205,00 |
| 31.07.2024 | 30,20 | 30,20 | 30,18 | 30,18 | 0,80% | 335,00 |
| 30.07.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,71% | 100,00 |
| 29.07.2024 | 29,93 | 29,94 | 29,60 | 29,73 | 0,17% | - |
| 26.07.2024 | 30,32 | 30,32 | 29,54 | 29,68 | -2,11% | 33,00 |
| 25.07.2024 | 30,36 | 30,36 | 30,32 | 30,32 | 0,66% | 101,00 |
| 24.07.2024 | 30,36 | 30,36 | 30,12 | 30,12 | -1,38% | 59,00 |
| 23.07.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 1,03% | 30,00 |
| 22.07.2024 | 30,25 | 30,45 | 29,86 | 30,23 | -0,20% | - |
| 19.07.2024 | 30,47 | 30,53 | 30,03 | 30,29 | -0,82% | - |
| 18.07.2024 | 30,87 | 30,89 | 30,43 | 30,54 | -0,97% | - |
| 17.07.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -0,26% | 16,00 |
| 16.07.2024 | 30,86 | 30,92 | 30,86 | 30,92 | 0,06% | 2,00 |
| 15.07.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,26% | 186,00 |
| 12.07.2024 | 31,05 | 31,22 | 30,79 | 30,98 | -0,03% | - |
| 11.07.2024 | 31,09 | 31,17 | 30,82 | 30,99 | -0,03% | - |
| 10.07.2024 | 31,08 | 31,25 | 30,83 | 31,00 | 0,13% | - |
| 09.07.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,06% | 70,00 |
| 08.07.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,64% | 34,00 |
| 05.07.2024 | 31,06 | 31,18 | 30,96 | 31,18 | 0,52% | 48,00 |
| 04.07.2024 | 30,97 | 31,39 | 30,82 | 31,02 | 0,26% | - |
| 03.07.2024 | 31,51 | 31,51 | 30,56 | 30,94 | -0,83% | - |
| 02.07.2024 | 31,34 | 31,34 | 31,20 | 31,20 | 0,32% | 193,00 |
| 01.07.2024 | 31,26 | 31,26 | 31,10 | 31,10 | 1,11% | 365,00 |
| 28.06.2024 | 30,00 | 31,10 | 30,00 | 30,76 | 5,60% | 980,00 |
| 27.06.2024 | 29,04 | 29,28 | 28,85 | 29,13 | 1,71% | - |
| 26.06.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -0,56% | 93,00 |
| 25.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,59% | 300,00 |
| 24.06.2024 | 28,99 | 29,16 | 28,59 | 28,97 | 0,52% | - |
| 21.06.2024 | 29,14 | 29,14 | 28,82 | 28,82 | -1,50% | 70,00 |
| 20.06.2024 | 29,14 | 29,39 | 29,02 | 29,26 | 0,41% | - |
| 19.06.2024 | 29,12 | 29,14 | 29,10 | 29,14 | 1,32% | 480,00 |