25,725€
-4,37%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 26,05 | 26,05 | 25,83 | 25,93 | -3,62% | - |
| 07.05.2026 | 27,30 | 27,30 | 26,75 | 26,90 | -2,00% | 1.254,00 |
| 06.05.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | 133,00 |
| 05.05.2026 | 27,55 | 27,55 | 27,45 | 27,45 | -0,18% | 10.000,00 |
| 04.05.2026 | 27,30 | 27,50 | 27,30 | 27,50 | 1,85% | 70,00 |
| 30.04.2026 | 26,65 | 27,00 | 26,65 | 27,00 | 1,69% | 95,00 |
| 29.04.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -0,75% | 10,00 |
| 28.04.2026 | 26,95 | 26,95 | 26,75 | 26,75 | 1,90% | 261,00 |
| 27.04.2026 | 26,30 | 26,30 | 26,25 | 26,25 | -0,19% | 41,00 |
| 24.04.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 1,00 |
| 22.04.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | 2,00 |
| 21.04.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,19% | 380,00 |
| 20.04.2026 | 26,20 | 26,60 | 26,20 | 26,55 | -0,75% | 122,00 |
| 17.04.2026 | 26,80 | 26,80 | 26,75 | 26,75 | 0,94% | 20,00 |
| 16.04.2026 | 26,45 | 26,50 | 26,45 | 26,50 | 1,15% | 51,00 |
| 15.04.2026 | 26,45 | 26,50 | 26,20 | 26,20 | 1,16% | 5,00 |
| 14.04.2026 | 25,90 | 26,05 | 25,90 | 25,90 | -0,19% | 450,00 |
| 13.04.2026 | 25,25 | 25,95 | 25,15 | 25,95 | 1,96% | 1.730,00 |
| 10.04.2026 | 25,80 | 25,80 | 25,10 | 25,45 | -1,93% | 421,00 |
| 09.04.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,97% | 2,00 |
| 08.04.2026 | 25,80 | 25,80 | 25,70 | 25,70 | 1,98% | 293,00 |
| 07.04.2026 | 24,65 | 25,20 | 24,65 | 25,20 | 1,20% | 91,00 |
| 02.04.2026 | 24,10 | 24,90 | 24,10 | 24,90 | -1,35% | 1.460,00 |
| 01.04.2026 | 24,82 | 25,24 | 24,82 | 25,24 | 4,04% | 519,00 |
| 31.03.2026 | 24,26 | 24,26 | 24,26 | 24,26 | 1,17% | 8,00 |
| 30.03.2026 | 23,18 | 23,98 | 23,18 | 23,98 | 5,55% | 2.031,00 |
| 27.03.2026 | 22,90 | 22,90 | 22,14 | 22,72 | -3,15% | 492,00 |
| 26.03.2026 | 23,50 | 23,50 | 23,40 | 23,46 | -1,01% | 64,00 |
| 25.03.2026 | 23,94 | 23,94 | 23,70 | 23,70 | -0,59% | 290,00 |
| 23.03.2026 | 23,92 | 23,98 | 23,84 | 23,84 | -0,91% | 1.680,00 |
| 20.03.2026 | 24,98 | 24,98 | 24,06 | 24,06 | -3,45% | 218,00 |
| 19.03.2026 | 24,92 | 24,92 | 24,92 | 24,92 | -1,35% | 130,00 |
| 18.03.2026 | 25,04 | 25,26 | 25,04 | 25,26 | 2,68% | 668,00 |
| 17.03.2026 | 24,78 | 24,90 | 24,54 | 24,60 | -1,60% | 320,00 |
| 16.03.2026 | 24,78 | 25,14 | 24,78 | 25,00 | 0,73% | 654,00 |
| 13.03.2026 | 24,72 | 24,82 | 24,72 | 24,82 | -2,44% | 630,00 |
| 11.03.2026 | 25,34 | 25,44 | 25,34 | 25,44 | -0,39% | 110,00 |
| 10.03.2026 | 25,58 | 25,58 | 25,54 | 25,54 | 2,24% | 405,00 |
| 09.03.2026 | 25,00 | 25,00 | 24,98 | 24,98 | -1,96% | 240,00 |
| 05.03.2026 | 25,48 | 25,98 | 25,48 | 25,48 | 0,55% | 468,00 |
| 03.03.2026 | 25,72 | 25,80 | 25,34 | 25,34 | -1,78% | 380,00 |
| 02.03.2026 | 25,70 | 26,42 | 25,70 | 25,80 | -1,75% | 502,00 |
| 27.02.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 0,54% | 66,00 |
| 26.02.2026 | 25,76 | 26,12 | 25,76 | 26,12 | 0,08% | 201,00 |
| 25.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | 10,00 |
| 23.02.2026 | 26,06 | 26,20 | 26,06 | 26,20 | 0,46% | 38,00 |
| 20.02.2026 | 26,16 | 26,22 | 25,98 | 26,08 | 0,62% | 1.230,00 |
| 19.02.2026 | 25,60 | 25,92 | 25,58 | 25,92 | 1,65% | 953,00 |
| 18.02.2026 | 26,00 | 26,00 | 25,26 | 25,50 | -1,32% | 218,00 |
| 17.02.2026 | 25,40 | 25,84 | 25,40 | 25,84 | 1,10% | 134,00 |
| 16.02.2026 | 25,14 | 25,72 | 25,14 | 25,56 | 2,24% | 343,00 |
| 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 | -1,04% | 1.461,00 |
| 04.02.2026 | 25,12 | 25,12 | 25,12 | 25,12 | -0,16% | 400,00 |
| 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 | 1,44% | 238,00 |
| 28.01.2026 | 24,76 | 25,06 | 24,76 | 25,06 | 1,13% | 745,00 |
| 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 | 0,66% | 1,00 |
| 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 | 0,25% | 166,00 |
| 27.11.2025 | 24,06 | 24,38 | 23,94 | 24,38 | 3,13% | 762,00 |