25,530€
2,12%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,31 | 25,82 | 25,19 | 25,67 | 2,68% | - |
| 13.02.2026 | 25,34 | 25,46 | 25,00 | 25,00 | -1,65% | 1.920,00 |
| 12.02.2026 | 25,20 | 25,42 | 25,18 | 25,42 | -1,09% | 66,00 |
| 11.02.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,31% | 200,00 |
| 10.02.2026 | 25,78 | 25,78 | 25,78 | 25,78 | 2,22% | 110,00 |
| 09.02.2026 | 25,08 | 25,22 | 24,98 | 25,22 | 0,56% | 602,00 |
| 06.02.2026 | 25,04 | 25,08 | 25,04 | 25,08 | 0,88% | 701,00 |
| 05.02.2026 | 24,76 | 25,06 | 24,54 | 24,86 | -0,28% | 1.461,00 |
| 04.02.2026 | 25,07 | 25,26 | 24,79 | 24,93 | -0,56% | - |
| 03.02.2026 | 25,17 | 25,18 | 24,92 | 25,07 | -0,36% | - |
| 02.02.2026 | 24,70 | 25,16 | 24,58 | 25,16 | -0,16% | 608,00 |
| 30.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,87% | 18,00 |
| 29.01.2026 | 25,46 | 25,48 | 25,42 | 25,42 | 0,63% | 238,00 |
| 28.01.2026 | 24,67 | 25,28 | 24,67 | 25,26 | 1,94% | - |
| 27.01.2026 | 24,80 | 25,00 | 24,78 | 24,78 | -0,40% | 171,00 |
| 26.01.2026 | 24,54 | 24,88 | 24,54 | 24,88 | 1,06% | 4,00 |
| 23.01.2026 | 24,40 | 24,62 | 24,40 | 24,62 | 0,16% | 140,00 |
| 22.01.2026 | 24,58 | 24,58 | 24,58 | 24,58 | 1,32% | 920,00 |
| 21.01.2026 | 24,18 | 24,28 | 24,10 | 24,26 | 1,08% | 434,00 |
| 20.01.2026 | 24,12 | 24,12 | 24,00 | 24,00 | -3,77% | 150,00 |
| 19.01.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 0,00% | 100,00 |
| 16.01.2026 | 25,04 | 25,04 | 24,78 | 24,94 | -0,24% | 1.011,00 |
| 15.01.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 4,17% | 5,00 |
| 14.01.2026 | 24,58 | 24,58 | 24,00 | 24,00 | -2,76% | 581,00 |
| 13.01.2026 | 24,56 | 24,90 | 24,56 | 24,68 | 1,48% | 380,00 |
| 12.01.2026 | 24,24 | 24,52 | 24,22 | 24,32 | -0,57% | 476,00 |
| 09.01.2026 | 24,20 | 24,46 | 24,20 | 24,46 | 1,49% | 1.541,00 |
| 08.01.2026 | 23,34 | 24,20 | 23,32 | 24,10 | 5,89% | 1.274,00 |
| 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 |