32,805€
-10,01%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 33,43 | 33,43 | 33,43 | 33,43 | -8,31% | - |
| 15.12.2021 | 36,48 | 36,48 | 36,46 | 36,46 | -6,42% | - |
| 07.12.2021 | 38,96 | 38,96 | 38,96 | 38,96 | 0,00% | - |
| 29.11.2021 | 38,96 | 38,96 | 38,96 | 38,96 | 0,00% | - |
| 24.11.2021 | 38,96 | 38,96 | 38,96 | 38,96 | 0,00% | - |
| 19.11.2021 | 38,96 | 38,96 | 38,96 | 38,96 | 0,00% | - |
| 18.11.2021 | 39,00 | 39,00 | 38,96 | 38,96 | -0,13% | - |
| 17.11.2021 | 39,06 | 39,06 | 39,01 | 39,01 | -0,12% | - |
| 12.11.2021 | 39,05 | 39,05 | 39,05 | 39,05 | 0,00% | - |
| 11.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 09.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 05.11.2021 | 38,95 | 38,95 | 38,95 | 38,95 | 0,52% | - |
| 04.11.2021 | 38,00 | 38,75 | 37,95 | 38,75 | 4,72% | - |
| 01.11.2021 | 37,01 | 37,01 | 37,01 | 37,01 | -0,12% | - |
| 29.10.2021 | 37,00 | 37,05 | 37,00 | 37,05 | -0,80% | - |
| 27.10.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 21.10.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 13.10.2021 | 37,35 | 37,35 | 37,35 | 37,35 | 2,05% | - |
| 07.10.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 08.09.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 0,14% | - |
| 02.09.2021 | 36,55 | 36,55 | 36,55 | 36,55 | 0,00% | - |
| 01.09.2021 | 36,55 | 36,55 | 36,55 | 36,55 | 0,07% | - |
| 31.08.2021 | 36,53 | 36,53 | 36,53 | 36,53 | 0,00% | - |
| 27.08.2021 | 36,53 | 36,53 | 36,53 | 36,53 | -1,22% | - |
| 25.08.2021 | 36,98 | 36,98 | 36,98 | 36,98 | -1,33% | - |
| 24.08.2021 | 37,48 | 37,48 | 37,48 | 37,48 | 0,00% | - |
| 23.08.2021 | 37,48 | 37,48 | 37,48 | 37,48 | 0,00% | - |
| 16.08.2021 | 37,48 | 37,48 | 37,48 | 37,48 | 0,00% | - |
| 13.08.2021 | 37,48 | 37,48 | 37,48 | 37,48 | -0,41% | - |
| 12.08.2021 | 37,63 | 37,63 | 37,63 | 37,63 | 0,00% | - |
| 11.08.2021 | 37,63 | 37,63 | 37,63 | 37,63 | -0,46% | - |
| 09.08.2021 | 37,81 | 37,81 | 37,81 | 37,81 | 3,00% | - |
| 03.08.2021 | 36,95 | 37,01 | 36,68 | 36,71 | 0,42% | - |
| 02.08.2021 | 36,55 | 36,55 | 36,55 | 36,55 | 0,00% | - |
| 30.07.2021 | 36,58 | 36,58 | 36,55 | 36,55 | 0,40% | - |
| 26.07.2021 | 36,41 | 36,41 | 36,41 | 36,41 | -0,68% | - |
| 23.07.2021 | 36,66 | 36,66 | 36,66 | 36,66 | 0,00% | - |
| 22.07.2021 | 36,66 | 36,66 | 36,66 | 36,66 | -0,53% | - |
| 21.07.2021 | 36,73 | 36,85 | 36,73 | 36,85 | -0,27% | - |
| 12.07.2021 | 36,95 | 36,95 | 36,95 | 36,95 | 0,00% | - |
| 09.07.2021 | 36,95 | 36,95 | 36,95 | 36,95 | 0,00% | - |
| 08.07.2021 | 36,95 | 36,95 | 36,95 | 36,95 | 0,00% | - |
| 07.07.2021 | 36,95 | 36,95 | 36,95 | 36,95 | 0,07% | - |
| 06.07.2021 | 36,93 | 36,93 | 36,93 | 36,93 | 0,05% | - |
| 05.07.2021 | 36,91 | 36,91 | 36,91 | 36,91 | 0,00% | - |
| 02.07.2021 | 36,91 | 36,91 | 36,91 | 36,91 | 4,25% | - |
| 29.06.2021 | 35,40 | 35,40 | 35,40 | 35,40 | -0,01% | - |
| 28.06.2021 | 35,41 | 35,41 | 35,41 | 35,41 | 0,00% | - |
| 25.06.2021 | 35,41 | 35,41 | 35,41 | 35,41 | 0,00% | - |
| 24.06.2021 | 35,41 | 35,41 | 35,41 | 35,41 | -0,63% | - |
| 16.06.2021 | 35,63 | 35,63 | 35,63 | 35,63 | 0,00% | - |
| 14.06.2021 | 35,63 | 35,63 | 35,63 | 35,63 | -0,21% | - |
| 10.06.2021 | 35,71 | 35,71 | 35,71 | 35,71 | 0,15% | - |
| 08.06.2021 | 35,65 | 35,65 | 35,65 | 35,65 | 0,00% | - |
| 04.06.2021 | 35,65 | 35,65 | 35,65 | 35,65 | 0,00% | - |
| 03.06.2021 | 35,65 | 35,65 | 35,65 | 35,65 | -0,14% | - |
| 02.06.2021 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | - |
| 26.05.2021 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 25.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 19.05.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 18.05.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 0,54% | - |
| 17.05.2021 | 36,41 | 36,41 | 36,41 | 36,41 | 0,00% | - |
| 11.05.2021 | 36,41 | 36,41 | 36,41 | 36,41 | 0,00% | - |
| 10.05.2021 | 36,41 | 36,41 | 36,41 | 36,41 | 0,00% | - |
| 07.05.2021 | 36,41 | 36,41 | 36,41 | 36,41 | 0,00% | - |
| 06.05.2021 | 36,41 | 36,41 | 36,41 | 36,41 | -0,26% | - |
| 04.05.2021 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | - |
| 03.05.2021 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | - |
| 30.04.2021 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | - |
| 29.04.2021 | 36,50 | 36,50 | 36,50 | 36,50 | 0,14% | - |
| 22.04.2021 | 36,45 | 36,45 | 36,45 | 36,45 | 0,40% | - |
| 21.04.2021 | 36,31 | 36,31 | 36,31 | 36,31 | 0,00% | - |
| 16.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 14.04.2021 | 36,06 | 36,16 | 36,03 | 36,08 | 0,21% | - |
| 08.04.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 0,00% | - |
| 07.04.2021 | 36,01 | 36,01 | 36,01 | 36,01 | -0,47% | - |
| 01.04.2021 | 36,20 | 36,20 | 36,18 | 36,18 | -0,07% | - |
| 31.03.2021 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 25.03.2021 | 36,30 | 36,30 | 36,20 | 36,20 | -0,28% | - |
| 24.03.2021 | 36,20 | 36,30 | 36,20 | 36,30 | 0,62% | - |
| 23.03.2021 | 36,35 | 36,35 | 36,08 | 36,08 | -0,35% | - |
| 18.03.2021 | 36,26 | 36,35 | 36,20 | 36,20 | -0,84% | - |
| 17.03.2021 | 36,51 | 36,51 | 36,51 | 36,51 | 0,00% | - |
| 16.03.2021 | 36,51 | 36,51 | 36,51 | 36,51 | 0,00% | - |
| 15.03.2021 | 36,51 | 36,51 | 36,51 | 36,51 | 0,00% | - |
| 12.03.2021 | 36,51 | 36,51 | 36,51 | 36,51 | 0,00% | - |
| 10.03.2021 | 36,51 | 36,51 | 36,51 | 36,51 | 0,00% | - |
| 08.03.2021 | 36,51 | 36,51 | 36,51 | 36,51 | 0,00% | - |
| 04.03.2021 | 36,51 | 36,51 | 36,51 | 36,51 | -0,54% | - |
| 03.03.2021 | 36,91 | 36,91 | 36,71 | 36,71 | -0,81% | - |
| 02.03.2021 | 33,21 | 37,01 | 33,21 | 37,01 | 0,54% | - |
| 01.03.2021 | 36,81 | 36,81 | 36,81 | 36,81 | 9,13% | - |
| 26.02.2021 | 33,70 | 33,73 | 33,70 | 33,73 | -0,53% | - |
| 25.02.2021 | 33,91 | 33,91 | 33,91 | 33,91 | -4,91% | - |
| 24.02.2021 | 35,66 | 35,68 | 35,66 | 35,66 | -0,49% | - |
| 23.02.2021 | 35,81 | 35,83 | 35,81 | 35,83 | -0,49% | - |
| 22.02.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 0,00% | - |
| 17.02.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 0,00% | - |
| 16.02.2021 | 36,01 | 36,01 | 36,01 | 36,01 | 0,00% | - |
| 15.02.2021 | 33,85 | 36,01 | 33,85 | 36,01 | 0,71% | - |