30,900€
1,01%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,30 | 30,95 | 30,20 | 30,91 | 1,05% | 210,00 |
| 18.04.2024 | 30,86 | 31,05 | 30,56 | 30,59 | -0,26% | - |
| 17.04.2024 | 30,64 | 31,03 | 30,50 | 30,67 | -0,32% | 1.185,00 |
| 16.04.2024 | 30,55 | 30,95 | 30,39 | 30,77 | 0,33% | 126,00 |
| 15.04.2024 | 30,92 | 31,12 | 30,64 | 30,67 | -0,16% | - |
| 12.04.2024 | 31,14 | 31,22 | 30,67 | 30,72 | -1,22% | 278,00 |
| 11.04.2024 | 30,84 | 31,13 | 30,72 | 31,10 | 0,84% | 2.120,00 |
| 10.04.2024 | 31,11 | 31,19 | 30,76 | 30,84 | -0,64% | 370,00 |
| 09.04.2024 | 31,19 | 31,30 | 30,72 | 31,04 | -0,54% | 40,00 |
| 08.04.2024 | 31,48 | 31,50 | 31,14 | 31,21 | -0,86% | - |
| 05.04.2024 | 31,60 | 31,78 | 31,40 | 31,48 | -0,29% | - |
| 04.04.2024 | 32,45 | 32,51 | 31,52 | 31,57 | -2,68% | - |
| 03.04.2024 | 32,34 | 32,74 | 32,30 | 32,44 | -0,09% | 50,00 |
| 02.04.2024 | 32,70 | 32,81 | 32,37 | 32,47 | -0,78% | 105,00 |
| 28.03.2024 | 32,78 | 32,85 | 32,53 | 32,73 | -0,23% | 70,00 |
| 27.03.2024 | 32,58 | 32,80 | 32,45 | 32,80 | 0,77% | 433,00 |
| 26.03.2024 | 32,05 | 32,63 | 32,00 | 32,55 | 1,80% | 100,00 |
| 25.03.2024 | 31,70 | 32,18 | 31,40 | 31,98 | 0,79% | 187,00 |
| 22.03.2024 | 31,78 | 32,30 | 31,33 | 31,73 | -0,31% | 209,00 |
| 21.03.2024 | 32,25 | 32,65 | 31,83 | 31,83 | -1,09% | 127,00 |
| 20.03.2024 | 32,35 | 32,45 | 31,40 | 32,18 | -0,39% | 228,00 |
| 19.03.2024 | 31,75 | 32,30 | 31,70 | 32,30 | 1,41% | 33,00 |
| 18.03.2024 | 31,78 | 31,90 | 31,45 | 31,85 | 0,31% | 20,00 |
| 15.03.2024 | 31,15 | 31,83 | 31,00 | 31,75 | 1,84% | 20,00 |
| 14.03.2024 | 30,98 | 31,33 | 30,93 | 31,18 | 0,73% | 8,00 |
| 13.03.2024 | 30,68 | 31,00 | 30,68 | 30,95 | 0,81% | - |
| 12.03.2024 | 30,88 | 30,88 | 30,48 | 30,70 | -0,24% | 18,00 |
| 11.03.2024 | 30,50 | 30,78 | 30,40 | 30,78 | 0,74% | 1,00 |
| 08.03.2024 | 30,53 | 30,68 | 30,33 | 30,55 | 0,08% | 51,00 |
| 07.03.2024 | 30,10 | 30,60 | 30,00 | 30,53 | 1,16% | 14,00 |
| 06.03.2024 | 29,95 | 30,38 | 29,90 | 30,18 | 1,09% | 284,00 |
| 05.03.2024 | 29,65 | 30,05 | 29,65 | 29,85 | 0,17% | 18,00 |
| 04.03.2024 | 29,95 | 30,05 | 29,63 | 29,80 | -0,42% | 1,00 |
| 01.03.2024 | 29,90 | 30,08 | 29,80 | 29,93 | 0,42% | 32,00 |
| 29.02.2024 | 29,90 | 30,08 | 29,63 | 29,80 | -0,33% | 43,00 |
| 28.02.2024 | 29,98 | 30,15 | 29,73 | 29,90 | -0,33% | 1,00 |
| 27.02.2024 | 29,93 | 30,23 | 29,85 | 30,00 | 0,00% | 110,00 |
| 26.02.2024 | 30,23 | 30,38 | 29,98 | 30,00 | -0,99% | 9,00 |
| 23.02.2024 | 29,88 | 30,38 | 29,85 | 30,30 | 1,42% | 310,00 |
| 22.02.2024 | 29,88 | 30,23 | 29,45 | 29,88 | 0,42% | 546,00 |
| 21.02.2024 | 29,88 | 29,95 | 29,60 | 29,75 | -0,34% | 6,00 |
| 20.02.2024 | 29,53 | 29,95 | 29,33 | 29,85 | 1,02% | 175,00 |
| 19.02.2024 | 29,30 | 29,75 | 29,20 | 29,55 | 0,60% | 451,00 |
| 16.02.2024 | 29,15 | 29,48 | 28,73 | 29,38 | 0,95% | 68,00 |
| 15.02.2024 | 29,30 | 29,40 | 28,90 | 29,10 | -0,60% | 134,00 |
| 14.02.2024 | 29,60 | 29,70 | 29,15 | 29,28 | -0,85% | 92,00 |
| 13.02.2024 | 29,75 | 30,03 | 29,30 | 29,53 | -0,84% | 51,00 |
| 12.02.2024 | 29,48 | 30,00 | 29,35 | 29,78 | 0,93% | 2,00 |
| 09.02.2024 | 29,28 | 29,60 | 29,15 | 29,50 | 0,77% | 216,00 |
| 08.02.2024 | 29,40 | 29,50 | 29,20 | 29,28 | -0,34% | 128,00 |
| 07.02.2024 | 29,70 | 29,80 | 29,23 | 29,38 | -1,18% | 51,00 |
| 06.02.2024 | 29,78 | 29,90 | 29,60 | 29,73 | -0,34% | 80,00 |
| 05.02.2024 | 29,75 | 29,93 | 29,60 | 29,83 | 0,00% | 4,00 |
| 02.02.2024 | 29,90 | 30,05 | 29,55 | 29,83 | -0,17% | 41,00 |
| 01.02.2024 | 30,30 | 30,40 | 29,73 | 29,88 | -1,48% | - |
| 31.01.2024 | 28,73 | 30,65 | 28,73 | 30,33 | 5,66% | 708,00 |
| 30.01.2024 | 30,15 | 30,40 | 28,70 | 28,70 | -4,89% | 623,00 |
| 29.01.2024 | 30,00 | 30,20 | 29,88 | 30,18 | 0,50% | 38,00 |
| 26.01.2024 | 29,95 | 30,15 | 29,75 | 30,03 | -0,25% | 17,00 |
| 25.01.2024 | 30,03 | 30,23 | 29,70 | 30,10 | 0,25% | 34,00 |
| 24.01.2024 | 30,08 | 30,23 | 29,78 | 30,03 | 0,25% | 1,00 |
| 23.01.2024 | 30,25 | 30,30 | 29,73 | 29,95 | -0,75% | 129,00 |
| 22.01.2024 | 30,25 | 30,50 | 30,05 | 30,18 | -0,41% | 65,00 |
| 19.01.2024 | 30,48 | 30,63 | 30,13 | 30,30 | -0,57% | 100,00 |
| 18.01.2024 | 30,25 | 30,48 | 30,08 | 30,48 | 0,83% | 14,00 |
| 17.01.2024 | 30,08 | 30,25 | 29,75 | 30,23 | -0,25% | 161,00 |
| 16.01.2024 | 30,30 | 30,50 | 30,18 | 30,30 | -0,41% | 330,00 |
| 15.01.2024 | 30,45 | 30,60 | 30,15 | 30,43 | 0,08% | 42,00 |
| 12.01.2024 | 30,83 | 30,88 | 30,18 | 30,40 | -1,22% | 4,00 |
| 11.01.2024 | 31,30 | 31,40 | 30,40 | 30,78 | -1,28% | 6,00 |
| 10.01.2024 | 31,25 | 31,30 | 30,90 | 31,18 | -0,48% | 150,00 |
| 09.01.2024 | 31,78 | 31,90 | 31,20 | 31,33 | -1,42% | 101,00 |
| 08.01.2024 | 32,00 | 32,20 | 31,45 | 31,78 | -0,86% | 316,00 |
| 05.01.2024 | 31,85 | 32,35 | 31,53 | 32,05 | 0,16% | 155,00 |
| 04.01.2024 | 32,03 | 32,15 | 31,85 | 32,00 | 0,00% | 3,00 |
| 03.01.2024 | 32,45 | 32,60 | 31,90 | 32,00 | -1,46% | 66,00 |
| 02.01.2024 | 32,50 | 32,80 | 32,13 | 32,48 | 0,00% | 219,00 |
| 29.12.2023 | 32,73 | 32,78 | 32,40 | 32,48 | -0,69% | 700,00 |
| 28.12.2023 | 32,73 | 32,78 | 32,40 | 32,70 | 0,15% | 3.064,00 |
| 27.12.2023 | 32,73 | 32,85 | 32,43 | 32,65 | 0,00% | 778,00 |
| 22.12.2023 | 32,38 | 32,70 | 32,25 | 32,65 | 0,46% | 160,00 |
| 21.12.2023 | 32,18 | 32,53 | 32,18 | 32,50 | 1,25% | 2,00 |
| 20.12.2023 | 32,30 | 32,50 | 32,10 | 32,10 | -0,70% | 136,00 |
| 19.12.2023 | 32,08 | 32,33 | 31,98 | 32,33 | 0,86% | 6,00 |
| 18.12.2023 | 31,75 | 32,15 | 31,58 | 32,05 | 1,50% | 135,00 |
| 15.12.2023 | 32,15 | 32,25 | 31,38 | 31,58 | -1,71% | 710,00 |
| 14.12.2023 | 31,68 | 32,20 | 31,45 | 32,13 | 1,74% | 553,00 |
| 13.12.2023 | 31,23 | 31,58 | 31,03 | 31,58 | 0,88% | 110,00 |
| 12.12.2023 | 31,15 | 31,35 | 30,88 | 31,30 | 0,56% | 458,00 |
| 11.12.2023 | 31,03 | 31,13 | 30,78 | 31,13 | 0,32% | 601,00 |
| 08.12.2023 | 31,00 | 31,18 | 30,80 | 31,03 | 0,08% | - |
| 07.12.2023 | 30,70 | 31,05 | 30,68 | 31,00 | 0,73% | 287,00 |
| 06.12.2023 | 30,88 | 30,98 | 30,65 | 30,78 | -0,16% | - |
| 05.12.2023 | 30,45 | 30,93 | 30,40 | 30,83 | 0,82% | 6,00 |
| 04.12.2023 | 30,55 | 30,70 | 29,98 | 30,58 | 0,00% | 417,00 |
| 01.12.2023 | 30,13 | 30,58 | 29,80 | 30,58 | 1,58% | - |
| 30.11.2023 | 30,78 | 30,78 | 29,78 | 30,10 | -2,43% | 112,00 |
| 29.11.2023 | 29,50 | 31,00 | 29,35 | 30,85 | 4,66% | 160,00 |
| 28.11.2023 | 29,53 | 29,70 | 29,38 | 29,48 | -0,92% | 1.030,00 |
| 27.11.2023 | 29,43 | 29,80 | 29,35 | 29,75 | 0,85% | 340,00 |