23,650€
-0,94%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 23,73 | 24,08 | 23,68 | 23,88 | 0,74% | - |
| 24.08.2026 | 23,80 | 23,80 | 23,60 | 23,70 | 0,00% | 392,00 |
| 21.08.2026 | 23,45 | 23,75 | 23,45 | 23,70 | 0,64% | 641,00 |
| 20.08.2026 | 23,75 | 23,75 | 23,55 | 23,55 | 0,00% | 11,00 |
| 19.08.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 1,07% | 41,00 |
| 18.08.2026 | 23,25 | 23,30 | 23,25 | 23,30 | 0,00% | 180,00 |
| 17.08.2026 | 23,85 | 23,85 | 23,30 | 23,30 | -2,92% | 26,00 |
| 14.08.2026 | 23,98 | 24,18 | 23,88 | 24,00 | 0,42% | - |
| 13.08.2026 | 24,30 | 24,30 | 23,90 | 23,90 | -1,04% | 90,00 |
| 12.08.2026 | 23,90 | 24,15 | 23,90 | 24,15 | 0,42% | 2,00 |
| 11.08.2026 | 24,25 | 24,25 | 24,05 | 24,05 | -1,13% | 175,00 |
| 10.08.2026 | 24,23 | 24,63 | 24,23 | 24,33 | -0,10% | - |
| 07.08.2026 | 24,30 | 24,35 | 24,30 | 24,35 | 0,41% | 74,00 |
| 06.08.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,82% | 100,00 |
| 05.08.2026 | 24,55 | 24,55 | 24,45 | 24,45 | -1,01% | 4,00 |
| 04.08.2026 | 24,65 | 24,80 | 24,65 | 24,70 | 1,23% | 113,00 |
| 03.08.2026 | 24,65 | 24,65 | 24,40 | 24,40 | 0,62% | 34,00 |
| 31.07.2026 | 24,48 | 24,85 | 24,15 | 24,25 | -0,41% | - |
| 30.07.2026 | 24,95 | 24,95 | 24,25 | 24,35 | 0,83% | 535,00 |
| 29.07.2026 | 24,05 | 24,35 | 24,05 | 24,15 | 0,21% | 6,00 |
| 28.07.2026 | 23,68 | 24,10 | 23,65 | 24,10 | 1,26% | - |
| 27.07.2026 | 23,65 | 23,80 | 23,65 | 23,80 | 0,85% | 11,00 |
| 24.07.2026 | 23,20 | 23,70 | 23,15 | 23,60 | 1,07% | - |
| 23.07.2026 | 23,70 | 23,70 | 23,25 | 23,35 | -2,10% | 1.937,00 |
| 22.07.2026 | 23,65 | 24,00 | 23,65 | 23,85 | 0,00% | 2.100,00 |
| 21.07.2026 | 23,95 | 23,95 | 23,85 | 23,85 | 0,00% | 306,00 |
| 20.07.2026 | 23,55 | 24,18 | 23,55 | 23,85 | 0,85% | - |
| 17.07.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,05% | 140,00 |
| 16.07.2026 | 23,65 | 24,05 | 23,55 | 23,90 | 0,21% | 1.111,00 |
| 15.07.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | 4,00 |
| 14.07.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 0,21% | 2,00 |
| 13.07.2026 | 24,03 | 24,30 | 24,00 | 24,05 | -1,43% | - |
| 10.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,04% | 17,00 |
| 09.07.2026 | 23,88 | 24,20 | 23,48 | 24,15 | 2,77% | - |
| 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 |