24,150€
2,77%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,88 | 24,20 | 23,48 | 24,18 | 2,87% | - |
| 08.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -1,88% | 90,00 |
| 07.07.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 1,05% | 270,00 |
| 06.07.2026 | 24,25 | 24,25 | 23,70 | 23,70 | -2,87% | 743,00 |
| 03.07.2026 | 24,50 | 24,50 | 24,10 | 24,40 | -0,20% | 756,00 |
| 02.07.2026 | 23,40 | 24,45 | 23,40 | 24,45 | 4,49% | 1.269,00 |
| 01.07.2026 | 22,85 | 23,65 | 22,70 | 23,40 | 1,52% | 161,00 |
| 30.06.2026 | 23,20 | 23,20 | 23,05 | 23,05 | -1,71% | 363,00 |
| 29.06.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | 1,00 |
| 26.06.2026 | 23,20 | 23,50 | 23,20 | 23,50 | 1,08% | 918,00 |
| 25.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | 56,00 |
| 24.06.2026 | 23,25 | 23,25 | 23,00 | 23,05 | -2,33% | 1.454,00 |
| 23.06.2026 | 23,25 | 23,90 | 23,10 | 23,60 | 0,85% | 2.063,00 |
| 22.06.2026 | 23,25 | 23,40 | 23,25 | 23,40 | 1,30% | 917,00 |
| 19.06.2026 | 23,35 | 23,35 | 23,10 | 23,10 | -2,33% | 440,00 |
| 18.06.2026 | 23,25 | 23,65 | 22,95 | 23,65 | 0,96% | 1.580,00 |
| 17.06.2026 | 23,13 | 23,43 | 23,03 | 23,43 | 0,75% | - |
| 16.06.2026 | 22,95 | 23,25 | 22,90 | 23,25 | 1,31% | 130,00 |
| 15.06.2026 | 23,30 | 23,60 | 22,95 | 22,95 | 0,00% | 2.699,00 |
| 12.06.2026 | 22,45 | 22,95 | 22,45 | 22,95 | 4,32% | 197,00 |
| 11.06.2026 | 22,05 | 22,05 | 22,00 | 22,00 | -0,90% | 3.324,00 |
| 10.06.2026 | 21,95 | 22,20 | 21,70 | 22,20 | 1,83% | 300,00 |
| 09.06.2026 | 21,85 | 21,85 | 21,50 | 21,80 | -2,02% | 1.562,00 |
| 08.06.2026 | 22,35 | 22,60 | 21,85 | 22,25 | -0,89% | 966,00 |
| 05.06.2026 | 23,00 | 23,05 | 22,45 | 22,45 | -9,11% | 2.446,00 |
| 02.06.2026 | 24,45 | 24,70 | 24,20 | 24,70 | 0,20% | 761,00 |
| 01.06.2026 | 24,90 | 25,05 | 24,65 | 24,65 | -0,40% | 887,00 |
| 29.05.2026 | 24,40 | 24,75 | 24,40 | 24,75 | 1,02% | 304,00 |
| 28.05.2026 | 25,00 | 25,00 | 24,50 | 24,50 | -2,20% | 851,00 |
| 27.05.2026 | 25,15 | 25,50 | 25,05 | 25,05 | -2,91% | 181,00 |
| 25.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 1,00 |
| 21.05.2026 | 24,90 | 25,80 | 24,90 | 25,80 | 1,98% | 1.083,00 |
| 20.05.2026 | 25,35 | 25,50 | 25,30 | 25,30 | 1,20% | 529,00 |
| 19.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 420,00 |
| 18.05.2026 | 25,15 | 25,20 | 24,80 | 25,20 | 0,00% | 371,00 |
| 15.05.2026 | 25,25 | 25,45 | 25,20 | 25,20 | -0,79% | 360,00 |
| 13.05.2026 | 25,45 | 25,75 | 25,15 | 25,40 | 1,60% | 1.276,00 |
| 12.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,60% | 10,00 |
| 11.05.2026 | 25,15 | 25,25 | 25,15 | 25,15 | 1,62% | 2.941,00 |
| 08.05.2026 | 26,00 | 26,00 | 24,75 | 24,75 | -7,99% | 672,00 |
| 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 |