Echtzeit-Aktienkurs CA INC
Bid:
Ask:
Aktienkurse zur CA INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2018 | 44,44 | 44,44 | 44,44 | 44,44 | 0,00% | - |
| 05.11.2018 | 44,44 | 44,44 | 44,44 | 44,44 | -0,01% | 111.611,00 |
| 02.11.2018 | 44,41 | 44,47 | 44,41 | 44,45 | 0,06% | 700.668,00 |
| 01.11.2018 | 44,33 | 44,44 | 44,32 | 44,42 | 0,18% | 493.486,00 |
| 31.10.2018 | 44,28 | 44,40 | 44,15 | 44,34 | 0,20% | 461.576,00 |
| 30.10.2018 | 44,21 | 44,37 | 44,19 | 44,25 | 0,16% | 588.982,00 |
| 29.10.2018 | 44,14 | 44,30 | 44,03 | 44,18 | 0,50% | 667.406,00 |
| 26.10.2018 | 43,80 | 44,04 | 43,73 | 43,96 | 0,11% | 1.127.651,00 |
| 25.10.2018 | 43,80 | 43,97 | 43,72 | 43,91 | 0,71% | 361.877,00 |
| 24.10.2018 | 43,89 | 43,93 | 43,59 | 43,60 | -0,62% | 778.651,00 |
| 23.10.2018 | 43,85 | 44,03 | 43,82 | 43,87 | -0,11% | 731.706,00 |
| 22.10.2018 | 43,90 | 44,01 | 43,90 | 43,92 | -0,11% | 336.102,00 |
| 19.10.2018 | 43,94 | 44,02 | 43,89 | 43,97 | 0,14% | 412.886,00 |
| 18.10.2018 | 43,96 | 44,00 | 43,85 | 43,91 | -0,18% | 576.326,00 |
| 17.10.2018 | 43,81 | 44,00 | 43,75 | 43,99 | 0,41% | 601.943,00 |
| 16.10.2018 | 43,89 | 43,98 | 43,73 | 43,81 | -0,09% | 288.305,00 |
| 15.10.2018 | 43,97 | 43,99 | 43,78 | 43,85 | 0,37% | 542.208,00 |
| 12.10.2018 | 43,50 | 43,93 | 43,35 | 43,69 | 0,46% | 940.353,00 |
| 11.10.2018 | 42,87 | 43,62 | 42,83 | 43,49 | 1,21% | 1.297.889,00 |
| 10.10.2018 | 44,01 | 44,01 | 41,04 | 42,97 | -2,39% | 2.285.644,00 |
| 09.10.2018 | 44,02 | 44,09 | 44,00 | 44,02 | 0,07% | 193.370,00 |
| 08.10.2018 | 44,08 | 44,09 | 43,94 | 43,99 | -0,18% | 195.270,00 |
| 05.10.2018 | 44,06 | 44,10 | 44,04 | 44,07 | 0,07% | 233.880,00 |
| 04.10.2018 | 44,10 | 44,12 | 44,00 | 44,04 | -0,11% | 386.977,00 |
| 03.10.2018 | 44,11 | 44,15 | 44,08 | 44,09 | 0,03% | 233.418,00 |
| 02.10.2018 | 44,10 | 44,15 | 44,05 | 44,08 | -0,06% | 151.902,00 |
| 01.10.2018 | 44,17 | 44,17 | 44,08 | 44,10 | -0,01% | 88.201,00 |
| 28.09.2018 | 44,04 | 44,13 | 44,03 | 44,11 | 0,19% | 165.149,00 |
| 27.09.2018 | 44,08 | 44,11 | 44,01 | 44,02 | -0,11% | 155.098,00 |
| 26.09.2018 | 44,09 | 44,10 | 44,06 | 44,07 | 0,00% | 151.349,00 |
| 25.09.2018 | 44,09 | 44,10 | 44,03 | 44,07 | 0,00% | 82.074,00 |
| 24.09.2018 | 44,04 | 44,12 | 44,03 | 44,07 | -0,06% | 154.806,00 |
| 21.09.2018 | 44,04 | 44,11 | 44,00 | 44,10 | 0,11% | 143.910,00 |
| 20.09.2018 | 44,13 | 44,19 | 43,99 | 44,05 | -0,14% | 206.096,00 |
| 19.09.2018 | 44,04 | 44,13 | 44,04 | 44,11 | 0,15% | 133.223,00 |
| 18.09.2018 | 44,05 | 44,12 | 44,02 | 44,04 | 0,00% | 146.845,00 |
| 17.09.2018 | 44,03 | 44,07 | 44,03 | 44,04 | 0,00% | 99.222,00 |
| 14.09.2018 | 43,98 | 44,07 | 43,98 | 44,04 | 0,20% | 174.760,00 |
| 13.09.2018 | 43,98 | 44,12 | 43,92 | 43,95 | 0,06% | 215.723,00 |
| 12.09.2018 | 43,95 | 44,05 | 43,91 | 43,93 | -0,06% | 205.994,00 |
| 11.09.2018 | 43,92 | 43,97 | 43,91 | 43,95 | 0,07% | 92.481,00 |
| 10.09.2018 | 43,88 | 43,98 | 43,88 | 43,92 | 0,02% | 140.699,00 |
| 07.09.2018 | 43,87 | 43,97 | 43,84 | 43,91 | 0,09% | 178.207,00 |
| 06.09.2018 | 43,88 | 43,91 | 43,84 | 43,87 | -0,02% | 169.952,00 |
| 05.09.2018 | 43,83 | 43,95 | 43,80 | 43,88 | 0,14% | 111.469,00 |
| 04.09.2018 | 43,76 | 43,85 | 43,76 | 43,82 | -0,08% | 140.254,00 |
| 31.08.2018 | 43,84 | 43,89 | 43,70 | 43,86 | 0,05% | 115.016,00 |
| 30.08.2018 | 43,84 | 43,88 | 43,81 | 43,84 | 0,05% | 143.469,00 |
| 29.08.2018 | 43,82 | 43,98 | 43,79 | 43,82 | -0,17% | 153.749,00 |
| 28.08.2018 | 43,91 | 43,92 | 43,76 | 43,89 | -0,02% | 174.549,00 |
| 27.08.2018 | 44,02 | 44,03 | 43,86 | 43,90 | -0,07% | 179.806,00 |
| 24.08.2018 | 43,92 | 44,07 | 43,86 | 43,93 | 0,41% | 680.906,00 |
| 23.08.2018 | 43,56 | 43,76 | 43,55 | 43,75 | 0,24% | 144.923,00 |
| 22.08.2018 | 43,50 | 43,65 | 43,48 | 43,65 | -0,14% | 120.353,00 |
| 21.08.2018 | 43,72 | 43,88 | 43,69 | 43,71 | -0,03% | 138.418,00 |
| 20.08.2018 | 43,66 | 43,75 | 43,66 | 43,72 | 0,18% | 114.581,00 |
| 17.08.2018 | 43,60 | 43,70 | 43,56 | 43,64 | -0,07% | 192.374,00 |
| 16.08.2018 | 43,60 | 43,75 | 43,56 | 43,67 | 0,14% | 251.312,00 |
| 15.08.2018 | 43,54 | 43,67 | 43,50 | 43,61 | -0,09% | 201.823,00 |
| 14.08.2018 | 43,45 | 43,77 | 43,44 | 43,65 | 0,44% | 181.949,00 |
| 13.08.2018 | 43,44 | 43,67 | 43,37 | 43,46 | 0,21% | 211.893,00 |
| 10.08.2018 | 43,28 | 43,51 | 43,22 | 43,37 | 0,07% | 258.143,00 |
| 09.08.2018 | 43,71 | 43,71 | 43,33 | 43,34 | -0,85% | 390.263,00 |
| 08.08.2018 | 43,82 | 43,85 | 43,71 | 43,71 | -0,21% | 225.810,00 |
| 07.08.2018 | 43,91 | 43,91 | 43,65 | 43,80 | -0,21% | 345.371,00 |
| 06.08.2018 | 44,07 | 44,08 | 43,88 | 43,89 | -0,39% | 491.579,00 |
| 03.08.2018 | 44,04 | 44,06 | 44,02 | 44,06 | 0,07% | 291.046,00 |
| 02.08.2018 | 44,03 | 44,09 | 44,02 | 44,03 | -0,07% | 156.751,00 |
| 01.08.2018 | 44,18 | 44,18 | 44,00 | 44,06 | -0,29% | 245.641,00 |
| 31.07.2018 | 44,01 | 44,25 | 44,01 | 44,19 | 0,30% | 333.568,00 |
| 30.07.2018 | 43,98 | 44,12 | 43,98 | 44,06 | 0,18% | 659.577,00 |
| 27.07.2018 | 43,96 | 44,00 | 43,91 | 43,98 | 0,06% | 416.665,00 |
| 26.07.2018 | 44,07 | 44,19 | 43,95 | 43,96 | -0,19% | 618.242,00 |
| 25.07.2018 | 43,99 | 44,07 | 43,95 | 44,04 | 0,18% | 836.380,00 |
| 24.07.2018 | 43,97 | 44,00 | 43,92 | 43,96 | 0,07% | 780.525,00 |
| 23.07.2018 | 43,98 | 43,98 | 43,91 | 43,93 | -0,14% | 554.980,00 |
| 20.07.2018 | 43,97 | 44,00 | 43,96 | 43,99 | 0,00% | 578.158,00 |
| 19.07.2018 | 44,04 | 44,06 | 43,95 | 43,99 | -0,09% | 748.276,00 |
| 18.07.2018 | 44,10 | 44,12 | 44,00 | 44,03 | -0,20% | 629.586,00 |
| 17.07.2018 | 44,04 | 44,12 | 44,03 | 44,12 | 0,14% | 727.820,00 |
| 16.07.2018 | 44,06 | 44,09 | 44,01 | 44,06 | -0,05% | 502.639,00 |
| 13.07.2018 | 44,02 | 44,19 | 43,99 | 44,08 | -0,16% | 1.230.667,00 |
| 12.07.2018 | 43,89 | 44,20 | 43,83 | 44,15 | 18,62% | 3.851.131,00 |
| 11.07.2018 | 36,97 | 37,25 | 36,97 | 37,22 | 0,13% | 160.313,00 |
| 10.07.2018 | 37,10 | 37,20 | 36,97 | 37,17 | 0,41% | 154.522,00 |
| 09.07.2018 | 36,90 | 37,02 | 36,75 | 37,02 | 0,82% | 122.086,00 |
| 06.07.2018 | 36,41 | 36,90 | 36,37 | 36,72 | 0,69% | 114.972,00 |
| 05.07.2018 | 36,11 | 36,47 | 35,98 | 36,47 | 1,53% | 126.345,00 |
| 03.07.2018 | 36,19 | 36,35 | 35,88 | 35,92 | -0,65% | 156.990,00 |
| 02.07.2018 | 35,52 | 36,16 | 35,48 | 36,16 | 1,39% | 138.616,00 |
| 29.06.2018 | 35,59 | 35,82 | 35,50 | 35,66 | 0,42% | 213.419,00 |
| 28.06.2018 | 35,25 | 35,55 | 35,04 | 35,51 | 0,54% | 221.210,00 |
| 27.06.2018 | 36,28 | 36,28 | 35,31 | 35,32 | -2,38% | 245.092,00 |
| 26.06.2018 | 36,06 | 36,29 | 35,96 | 36,18 | 0,89% | 304.064,00 |
| 25.06.2018 | 35,97 | 36,13 | 35,49 | 35,86 | -0,77% | 395.484,00 |
| 22.06.2018 | 36,05 | 36,22 | 35,93 | 36,14 | -0,03% | 177.949,00 |
| 21.06.2018 | 36,36 | 36,46 | 35,96 | 36,15 | -0,69% | 221.094,00 |
| 20.06.2018 | 36,81 | 36,97 | 36,35 | 36,40 | -1,41% | 268.733,00 |
| 19.06.2018 | 36,69 | 36,99 | 36,69 | 36,92 | -0,46% | 169.034,00 |
| 18.06.2018 | 36,85 | 37,23 | 36,80 | 37,09 | -0,46% | 164.733,00 |