29,180€
-1,82%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,46 | 29,66 | 29,08 | 29,08 | -2,15% | 300,00 |
| 16.05.2024 | 29,64 | 29,74 | 29,62 | 29,72 | 0,07% | - |
| 15.05.2024 | 29,52 | 29,74 | 29,52 | 29,70 | 0,13% | - |
| 14.05.2024 | 29,72 | 29,94 | 29,64 | 29,66 | -1,33% | - |
| 13.05.2024 | 29,98 | 30,16 | 29,98 | 30,06 | -0,40% | - |
| 10.05.2024 | 29,92 | 30,18 | 29,92 | 30,18 | 0,27% | - |
| 09.05.2024 | 29,96 | 30,16 | 29,96 | 30,10 | 0,13% | - |
| 08.05.2024 | 29,82 | 30,14 | 29,82 | 30,06 | 0,94% | - |
| 07.05.2024 | 29,84 | 30,12 | 29,78 | 29,78 | -2,49% | - |
| 06.05.2024 | 30,62 | 30,80 | 30,54 | 30,54 | -0,97% | - |
| 03.05.2024 | 30,64 | 30,90 | 30,64 | 30,84 | 1,11% | 5,00 |
| 02.05.2024 | 30,32 | 30,80 | 30,32 | 30,50 | 0,39% | 380,00 |
| 30.04.2024 | 30,26 | 30,46 | 30,24 | 30,38 | -0,13% | - |
| 29.04.2024 | 30,38 | 30,44 | 30,32 | 30,42 | 0,13% | - |
| 26.04.2024 | 30,32 | 30,40 | 30,32 | 30,38 | 0,26% | - |
| 25.04.2024 | 30,08 | 30,38 | 30,06 | 30,30 | -0,20% | - |
| 24.04.2024 | 30,58 | 30,58 | 30,28 | 30,36 | -1,24% | 30,00 |
| 23.04.2024 | 30,62 | 30,86 | 30,62 | 30,74 | -0,13% | - |
| 22.04.2024 | 30,76 | 30,86 | 30,76 | 30,78 | 0,07% | - |
| 19.04.2024 | 30,32 | 30,86 | 30,32 | 30,76 | 0,00% | - |
| 18.04.2024 | 30,56 | 30,94 | 30,56 | 30,76 | 0,33% | - |
| 17.04.2024 | 30,34 | 30,92 | 30,34 | 30,66 | -0,13% | 1.000,00 |
| 16.04.2024 | 30,26 | 30,82 | 30,20 | 30,70 | -0,78% | - |
| 15.04.2024 | 30,68 | 31,06 | 30,68 | 30,94 | 0,32% | - |
| 12.04.2024 | 30,92 | 31,02 | 30,84 | 30,84 | -0,26% | - |
| 11.04.2024 | 30,70 | 30,92 | 30,68 | 30,92 | 0,19% | - |
| 10.04.2024 | 30,86 | 30,98 | 30,76 | 30,86 | 0,00% | - |
| 09.04.2024 | 30,94 | 31,18 | 30,82 | 30,86 | -1,28% | - |
| 08.04.2024 | 31,24 | 31,32 | 31,22 | 31,26 | -0,57% | - |
| 05.04.2024 | 31,32 | 31,64 | 31,30 | 31,44 | -2,00% | - |
| 04.04.2024 | 32,20 | 32,46 | 32,08 | 32,08 | -1,47% | - |
| 03.04.2024 | 32,12 | 32,68 | 32,12 | 32,56 | -0,25% | - |
| 02.04.2024 | 32,46 | 32,64 | 32,46 | 32,64 | -0,34% | - |
| 28.03.2024 | 32,50 | 32,75 | 32,50 | 32,75 | 0,61% | - |
| 27.03.2024 | 32,35 | 32,60 | 32,35 | 32,55 | 0,00% | - |
| 26.03.2024 | 31,85 | 32,55 | 31,80 | 32,55 | 2,36% | - |
| 25.03.2024 | 31,50 | 31,90 | 31,50 | 31,80 | 0,79% | - |
| 22.03.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -1,25% | - |
| 21.03.2024 | 32,00 | 32,00 | 31,95 | 31,95 | 0,16% | - |
| 20.03.2024 | 32,10 | 32,10 | 31,90 | 31,90 | 0,00% | - |
| 19.03.2024 | 31,60 | 31,90 | 31,60 | 31,90 | 0,31% | - |
| 18.03.2024 | 31,50 | 31,80 | 31,50 | 31,80 | 2,25% | 80,00 |
| 15.03.2024 | 30,95 | 31,10 | 30,95 | 31,10 | 1,30% | - |
| 14.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,81% | - |
| 13.03.2024 | 30,50 | 30,95 | 30,50 | 30,95 | 0,98% | - |
| 12.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,33% | - |
| 11.03.2024 | 30,30 | 30,55 | 30,30 | 30,55 | 0,16% | - |
| 08.03.2024 | 30,30 | 30,50 | 30,30 | 30,50 | 0,33% | - |
| 07.03.2024 | 29,85 | 30,40 | 29,85 | 30,40 | 0,50% | - |
| 06.03.2024 | 29,75 | 30,25 | 29,75 | 30,25 | 1,51% | 166,00 |
| 05.03.2024 | 29,45 | 29,80 | 29,45 | 29,80 | 0,34% | - |
| 04.03.2024 | 29,75 | 29,95 | 29,70 | 29,70 | -1,00% | - |
| 01.03.2024 | 29,70 | 30,00 | 29,70 | 30,00 | 0,84% | - |
| 29.02.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,50% | 500,00 |
| 28.02.2024 | 29,80 | 29,90 | 29,80 | 29,90 | 0,67% | - |
| 27.02.2024 | 29,75 | 30,10 | 29,70 | 29,70 | -1,16% | 32,00 |
| 26.02.2024 | 30,00 | 30,05 | 30,00 | 30,05 | 1,18% | 31,00 |
| 23.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,17% | - |
| 22.02.2024 | 29,65 | 29,75 | 29,65 | 29,75 | 0,51% | - |
| 21.02.2024 | 29,70 | 29,70 | 29,60 | 29,60 | -0,67% | - |
| 20.02.2024 | 29,35 | 29,80 | 29,35 | 29,80 | 0,68% | - |
| 19.02.2024 | 29,10 | 29,60 | 29,10 | 29,60 | 0,68% | 192,00 |
| 16.02.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 1,55% | - |
| 15.02.2024 | 29,15 | 29,15 | 28,95 | 28,95 | -1,03% | - |
| 14.02.2024 | 29,40 | 29,60 | 29,25 | 29,25 | -1,02% | - |
| 13.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,51% | - |
| 12.02.2024 | 29,30 | 29,40 | 29,30 | 29,40 | 0,34% | - |
| 09.02.2024 | 29,10 | 29,30 | 29,10 | 29,30 | 0,17% | - |
| 08.02.2024 | 29,20 | 29,25 | 29,20 | 29,25 | -1,18% | - |
| 07.02.2024 | 29,50 | 29,60 | 29,50 | 29,60 | -0,34% | - |
| 06.02.2024 | 29,65 | 29,70 | 29,65 | 29,70 | 0,34% | - |
| 05.02.2024 | 29,60 | 29,85 | 29,55 | 29,60 | -0,34% | - |
| 02.02.2024 | 29,70 | 29,95 | 29,65 | 29,70 | 0,00% | - |
| 01.02.2024 | 30,05 | 30,35 | 29,70 | 29,70 | -2,14% | - |
| 31.01.2024 | 28,50 | 30,35 | 28,50 | 30,35 | 0,33% | - |
| 30.01.2024 | 29,95 | 30,30 | 29,95 | 30,25 | 1,51% | 959,00 |
| 29.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 26.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 25.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 24.01.2024 | 29,95 | 29,95 | 29,90 | 29,90 | 0,34% | - |
| 23.01.2024 | 30,10 | 30,10 | 29,80 | 29,80 | -0,83% | - |
| 22.01.2024 | 30,20 | 30,20 | 30,05 | 30,05 | -0,66% | - |
| 19.01.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -0,17% | - |
| 18.01.2024 | 30,10 | 30,30 | 30,10 | 30,30 | 1,34% | 67,00 |
| 17.01.2024 | 29,80 | 29,90 | 29,80 | 29,90 | -1,32% | - |
| 16.01.2024 | 30,05 | 30,30 | 30,05 | 30,30 | 0,00% | 240,00 |
| 15.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -1,62% | - |
| 12.01.2024 | 30,65 | 30,80 | 30,60 | 30,80 | 0,65% | - |
| 11.01.2024 | 31,15 | 31,15 | 30,45 | 30,60 | -1,45% | - |
| 10.01.2024 | 31,05 | 31,15 | 30,95 | 31,05 | -0,96% | - |
| 09.01.2024 | 31,50 | 31,55 | 31,30 | 31,35 | -0,48% | - |
| 08.01.2024 | 31,80 | 31,95 | 31,50 | 31,50 | -2,33% | 168,00 |
| 05.01.2024 | 31,70 | 32,25 | 31,70 | 32,25 | 0,78% | - |
| 04.01.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,16% | - |
| 03.01.2024 | 32,30 | 32,45 | 31,95 | 31,95 | -1,54% | - |
| 02.01.2024 | 32,25 | 32,50 | 32,25 | 32,45 | -0,61% | 200,00 |
| 29.12.2023 | 32,50 | 32,75 | 32,50 | 32,65 | 0,15% | - |
| 28.12.2023 | 32,50 | 32,60 | 32,50 | 32,60 | 0,00% | - |
| 27.12.2023 | 32,45 | 32,60 | 32,45 | 32,60 | 0,00% | - |
| 22.12.2023 | 32,10 | 32,60 | 32,10 | 32,60 | 0,46% | - |