30,130€
-2,49%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 30,10 | 30,19 | 29,83 | 30,13 | -2,49% | - |
| 06.05.2024 | 30,88 | 30,92 | 30,78 | 30,90 | 0,06% | - |
| 03.05.2024 | 30,89 | 30,98 | 30,82 | 30,88 | -0,03% | 272,00 |
| 02.05.2024 | 30,41 | 30,90 | 30,33 | 30,89 | 1,58% | 198,00 |
| 30.04.2024 | 30,45 | 30,64 | 30,30 | 30,41 | -0,13% | - |
| 29.04.2024 | 30,51 | 30,58 | 30,32 | 30,45 | -0,07% | - |
| 26.04.2024 | 30,42 | 30,62 | 30,29 | 30,47 | -0,16% | - |
| 25.04.2024 | 30,32 | 30,52 | 30,15 | 30,52 | 0,59% | 64,00 |
| 24.04.2024 | 30,72 | 30,77 | 30,24 | 30,34 | -1,27% | - |
| 23.04.2024 | 30,82 | 30,97 | 30,62 | 30,73 | -0,32% | 15,00 |
| 22.04.2024 | 30,73 | 31,00 | 30,71 | 30,83 | 0,33% | - |
| 19.04.2024 | 30,48 | 30,96 | 30,21 | 30,73 | 0,42% | 54,00 |
| 18.04.2024 | 30,65 | 31,08 | 30,55 | 30,60 | -0,10% | - |
| 17.04.2024 | 30,77 | 31,03 | 30,51 | 30,63 | -0,45% | - |
| 16.04.2024 | 30,64 | 30,97 | 30,43 | 30,77 | 0,49% | - |
| 15.04.2024 | 30,78 | 31,13 | 30,62 | 30,62 | -0,33% | - |
| 12.04.2024 | 31,06 | 31,13 | 30,65 | 30,72 | -1,09% | - |
| 11.04.2024 | 30,81 | 31,08 | 30,71 | 31,06 | 0,88% | - |
| 10.04.2024 | 31,02 | 31,11 | 30,75 | 30,79 | -0,74% | - |
| 09.04.2024 | 31,20 | 31,31 | 30,73 | 31,02 | -0,58% | - |
| 08.04.2024 | 31,46 | 31,46 | 31,14 | 31,20 | -0,76% | - |
| 05.04.2024 | 31,61 | 31,79 | 31,40 | 31,44 | -0,51% | - |
| 04.04.2024 | 32,43 | 32,50 | 31,58 | 31,60 | -2,62% | - |
| 03.04.2024 | 32,52 | 32,76 | 32,35 | 32,45 | -0,22% | - |
| 02.04.2024 | 32,75 | 32,83 | 32,44 | 32,52 | -0,70% | - |
| 28.03.2024 | 32,80 | 32,88 | 32,53 | 32,75 | -0,15% | - |
| 27.03.2024 | 32,55 | 32,83 | 32,45 | 32,80 | 0,77% | - |
| 26.03.2024 | 31,85 | 32,65 | 31,85 | 32,55 | 2,12% | - |
| 25.03.2024 | 31,73 | 32,20 | 31,45 | 31,88 | 0,47% | - |
| 22.03.2024 | 31,85 | 32,28 | 31,33 | 31,73 | -0,39% | - |
| 21.03.2024 | 32,15 | 32,68 | 31,35 | 31,85 | -0,93% | - |
| 20.03.2024 | 32,20 | 32,30 | 31,45 | 32,15 | -0,23% | - |
| 19.03.2024 | 31,85 | 32,23 | 31,70 | 32,23 | 1,18% | - |
| 18.03.2024 | 31,70 | 31,90 | 31,45 | 31,85 | 0,47% | - |
| 15.03.2024 | 31,15 | 31,83 | 31,00 | 31,70 | 1,77% | 4,00 |
| 14.03.2024 | 30,95 | 31,33 | 30,90 | 31,15 | 0,65% | - |
| 13.03.2024 | 30,68 | 30,98 | 30,63 | 30,95 | 0,90% | 400,00 |
| 12.03.2024 | 30,75 | 30,83 | 30,45 | 30,68 | -0,24% | - |
| 11.03.2024 | 30,55 | 30,75 | 30,40 | 30,75 | 0,65% | - |
| 08.03.2024 | 30,55 | 30,65 | 30,33 | 30,55 | 0,08% | - |
| 07.03.2024 | 30,15 | 30,58 | 30,00 | 30,53 | 1,24% | - |
| 06.03.2024 | 29,85 | 30,38 | 29,85 | 30,15 | 0,84% | - |
| 05.03.2024 | 29,75 | 29,95 | 29,63 | 29,90 | 0,50% | - |
| 04.03.2024 | 29,95 | 30,05 | 29,63 | 29,75 | -0,67% | - |
| 01.03.2024 | 29,75 | 30,08 | 29,75 | 29,95 | 0,67% | - |
| 29.02.2024 | 29,88 | 30,05 | 29,60 | 29,75 | -0,42% | 75,00 |
| 28.02.2024 | 29,95 | 30,18 | 29,70 | 29,88 | -0,33% | - |
| 27.02.2024 | 29,95 | 30,23 | 29,90 | 29,98 | -0,08% | - |
| 26.02.2024 | 30,30 | 30,38 | 29,95 | 30,00 | -0,99% | - |
| 23.02.2024 | 29,98 | 30,38 | 29,85 | 30,30 | 1,08% | 2,00 |
| 22.02.2024 | 29,75 | 30,23 | 29,60 | 29,98 | 0,76% | 100,00 |
| 21.02.2024 | 29,78 | 29,90 | 29,60 | 29,75 | -0,08% | - |
| 20.02.2024 | 29,55 | 29,88 | 29,33 | 29,78 | 0,76% | - |
| 19.02.2024 | 29,35 | 29,75 | 29,25 | 29,55 | 0,68% | - |
| 16.02.2024 | 29,10 | 29,48 | 28,73 | 29,35 | 0,86% | - |
| 15.02.2024 | 29,30 | 29,40 | 28,90 | 29,10 | -0,77% | - |
| 14.02.2024 | 29,55 | 29,70 | 29,20 | 29,33 | -0,76% | - |
| 13.02.2024 | 29,75 | 30,03 | 29,45 | 29,55 | -0,67% | - |
| 12.02.2024 | 29,50 | 30,00 | 29,40 | 29,75 | 0,85% | - |
| 09.02.2024 | 29,28 | 29,63 | 29,15 | 29,50 | 0,77% | - |
| 08.02.2024 | 29,40 | 29,50 | 29,20 | 29,28 | -0,43% | - |
| 07.02.2024 | 29,75 | 29,80 | 29,20 | 29,40 | -1,18% | - |
| 06.02.2024 | 29,85 | 29,90 | 29,60 | 29,75 | -0,17% | - |
| 05.02.2024 | 29,85 | 29,93 | 29,60 | 29,80 | 0,00% | - |
| 02.02.2024 | 29,90 | 30,13 | 29,55 | 29,80 | -0,50% | - |
| 01.02.2024 | 30,30 | 30,40 | 29,73 | 29,95 | -1,16% | - |
| 31.01.2024 | 29,50 | 30,50 | 29,50 | 30,30 | 2,71% | - |
| 30.01.2024 | 30,18 | 30,40 | 29,50 | 29,50 | -2,07% | 33,00 |
| 29.01.2024 | 30,03 | 30,18 | 29,90 | 30,13 | 0,33% | - |
| 26.01.2024 | 30,08 | 30,10 | 29,75 | 30,03 | -0,25% | - |
| 25.01.2024 | 30,00 | 30,15 | 29,70 | 30,10 | 0,33% | - |
| 24.01.2024 | 29,93 | 30,18 | 29,80 | 30,00 | 0,17% | - |
| 23.01.2024 | 30,20 | 30,30 | 29,73 | 29,95 | -0,83% | 12,00 |
| 22.01.2024 | 30,35 | 30,40 | 30,05 | 30,20 | -0,41% | - |
| 19.01.2024 | 30,45 | 30,63 | 30,15 | 30,33 | -0,49% | - |
| 18.01.2024 | 30,23 | 30,48 | 30,08 | 30,48 | 0,83% | - |
| 17.01.2024 | 30,38 | 30,38 | 29,78 | 30,23 | -0,49% | - |
| 16.01.2024 | 30,38 | 30,50 | 30,18 | 30,38 | 0,00% | - |
| 15.01.2024 | 30,48 | 30,58 | 30,20 | 30,38 | -0,16% | - |
| 12.01.2024 | 30,75 | 30,83 | 30,18 | 30,43 | -1,06% | - |
| 11.01.2024 | 31,15 | 31,35 | 30,40 | 30,75 | -1,36% | - |
| 10.01.2024 | 31,35 | 31,45 | 30,90 | 31,18 | -0,56% | - |
| 09.01.2024 | 31,78 | 31,80 | 31,28 | 31,35 | -1,34% | - |
| 08.01.2024 | 32,08 | 32,20 | 31,48 | 31,78 | -1,01% | - |
| 05.01.2024 | 31,98 | 32,33 | 31,53 | 32,10 | 0,23% | - |
| 04.01.2024 | 32,00 | 32,15 | 31,85 | 32,03 | 0,08% | - |
| 03.01.2024 | 32,48 | 32,60 | 31,90 | 32,00 | -1,54% | - |
| 02.01.2024 | 32,55 | 32,60 | 32,13 | 32,50 | -0,08% | - |
| 29.12.2023 | 32,73 | 32,78 | 32,40 | 32,53 | -0,61% | - |
| 28.12.2023 | 32,65 | 32,78 | 32,48 | 32,73 | 0,15% | - |
| 27.12.2023 | 32,68 | 32,88 | 32,48 | 32,68 | 0,23% | 150,00 |
| 22.12.2023 | 32,45 | 32,68 | 32,25 | 32,60 | 0,46% | - |
| 21.12.2023 | 32,13 | 32,53 | 32,13 | 32,45 | 0,93% | 6,00 |
| 20.12.2023 | 32,30 | 32,45 | 32,13 | 32,15 | -0,46% | - |
| 19.12.2023 | 32,08 | 32,35 | 31,98 | 32,30 | 0,78% | - |
| 18.12.2023 | 31,68 | 32,10 | 31,60 | 32,05 | 1,26% | - |
| 15.12.2023 | 32,13 | 32,20 | 31,45 | 31,65 | -1,33% | - |
| 14.12.2023 | 31,48 | 32,13 | 31,45 | 32,08 | 1,91% | - |
| 13.12.2023 | 31,28 | 31,50 | 31,05 | 31,48 | 0,64% | - |
| 12.12.2023 | 31,15 | 31,35 | 30,88 | 31,28 | 0,40% | 110,00 |