32,600€
0,46%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,73 | 33,00 | 32,48 | 32,75 | -0,15% | - |
27.03.2024 | 32,58 | 32,80 | 32,38 | 32,80 | 0,77% | - |
26.03.2024 | 32,05 | 32,85 | 31,98 | 32,55 | 1,88% | - |
25.03.2024 | 31,70 | 32,33 | 31,38 | 31,95 | 0,71% | - |
22.03.2024 | 31,78 | 32,33 | 31,35 | 31,73 | -0,70% | - |
21.03.2024 | 32,30 | 32,80 | 30,85 | 31,95 | -0,70% | - |
20.03.2024 | 32,35 | 32,38 | 31,38 | 32,18 | -0,31% | - |
19.03.2024 | 31,75 | 32,38 | 31,63 | 32,28 | 1,41% | - |
18.03.2024 | 31,75 | 32,05 | 31,38 | 31,83 | 0,32% | - |
15.03.2024 | 31,15 | 31,98 | 30,93 | 31,73 | 1,76% | - |
14.03.2024 | 30,95 | 31,45 | 30,90 | 31,18 | 0,65% | - |
13.03.2024 | 30,70 | 31,08 | 30,58 | 30,98 | 0,90% | - |
12.03.2024 | 30,83 | 30,93 | 30,43 | 30,70 | -0,16% | - |
11.03.2024 | 30,45 | 30,80 | 30,35 | 30,75 | 0,74% | - |
08.03.2024 | 30,53 | 30,70 | 30,30 | 30,53 | -0,08% | - |
07.03.2024 | 30,05 | 30,60 | 30,00 | 30,55 | 1,24% | - |
06.03.2024 | 29,95 | 30,50 | 29,90 | 30,18 | 1,00% | - |
05.03.2024 | 29,70 | 30,03 | 29,63 | 29,88 | 0,34% | - |
04.03.2024 | 29,95 | 30,20 | 29,55 | 29,78 | -0,67% | - |
01.03.2024 | 29,85 | 30,20 | 29,75 | 29,98 | 0,50% | - |
29.02.2024 | 29,90 | 30,18 | 29,58 | 29,83 | -0,17% | - |
28.02.2024 | 29,98 | 30,28 | 29,70 | 29,88 | -0,33% | - |
27.02.2024 | 29,93 | 30,35 | 29,90 | 29,98 | -0,08% | - |
26.02.2024 | 30,23 | 30,45 | 29,98 | 30,00 | -0,91% | - |
23.02.2024 | 29,88 | 30,48 | 29,85 | 30,28 | -0,08% | - |
22.02.2024 | 29,85 | 30,38 | 29,58 | 30,30 | 1,76% | - |
21.02.2024 | 29,88 | 30,05 | 29,53 | 29,78 | -0,33% | - |
20.02.2024 | 29,48 | 29,98 | 29,28 | 29,88 | 1,19% | - |
19.02.2024 | 29,30 | 29,83 | 29,25 | 29,53 | 0,51% | - |
16.02.2024 | 29,15 | 29,60 | 28,70 | 29,38 | 0,95% | - |
15.02.2024 | 29,35 | 29,50 | 28,90 | 29,10 | -0,60% | - |
14.02.2024 | 29,60 | 29,83 | 29,18 | 29,28 | -0,85% | - |
13.02.2024 | 29,70 | 30,15 | 29,43 | 29,53 | -0,84% | - |
12.02.2024 | 29,48 | 30,15 | 29,35 | 29,78 | 0,93% | - |
09.02.2024 | 29,28 | 29,73 | 29,18 | 29,50 | 0,77% | - |
08.02.2024 | 29,40 | 29,63 | 29,15 | 29,28 | -0,34% | - |
07.02.2024 | 29,70 | 29,93 | 29,15 | 29,38 | -1,34% | - |
06.02.2024 | 29,78 | 30,00 | 29,58 | 29,78 | 0,00% | - |
05.02.2024 | 29,80 | 30,05 | 29,58 | 29,78 | -0,17% | - |
02.02.2024 | 29,90 | 30,18 | 29,60 | 29,83 | -0,25% | - |
01.02.2024 | 30,30 | 30,65 | 29,68 | 29,90 | -1,40% | 90,00 |
31.01.2024 | 28,78 | 30,58 | 28,73 | 30,33 | 3,50% | - |
30.01.2024 | 30,10 | 30,50 | 28,70 | 29,30 | -2,90% | - |
29.01.2024 | 30,00 | 30,23 | 29,80 | 30,18 | 0,42% | - |
26.01.2024 | 29,95 | 30,23 | 29,70 | 30,05 | -0,17% | - |
25.01.2024 | 30,00 | 30,35 | 29,65 | 30,10 | 0,42% | - |
24.01.2024 | 30,08 | 30,23 | 29,83 | 29,98 | 0,08% | - |
23.01.2024 | 30,30 | 30,30 | 29,73 | 29,95 | -0,75% | - |
22.01.2024 | 30,35 | 30,45 | 29,98 | 30,18 | -0,49% | 400,00 |
19.01.2024 | 30,48 | 30,75 | 30,10 | 30,33 | -0,49% | - |
18.01.2024 | 30,25 | 30,50 | 30,00 | 30,48 | 0,91% | - |
17.01.2024 | 30,03 | 30,38 | 29,73 | 30,20 | -0,41% | - |
16.01.2024 | 30,30 | 30,63 | 30,10 | 30,33 | -0,25% | - |
15.01.2024 | 30,45 | 30,58 | 29,05 | 30,40 | -0,08% | - |
12.01.2024 | 30,88 | 30,93 | 30,10 | 30,43 | -1,22% | - |
11.01.2024 | 31,30 | 31,43 | 30,40 | 30,80 | -1,20% | - |
10.01.2024 | 31,20 | 31,38 | 30,83 | 31,18 | -0,56% | - |
09.01.2024 | 31,78 | 31,83 | 31,20 | 31,35 | -1,34% | - |
08.01.2024 | 32,00 | 32,33 | 31,43 | 31,78 | -0,94% | - |
05.01.2024 | 31,95 | 32,50 | 31,45 | 32,08 | 0,31% | - |
04.01.2024 | 32,03 | 32,20 | 31,80 | 31,98 | -0,16% | - |
03.01.2024 | 32,45 | 32,75 | 31,85 | 32,03 | -1,31% | 1.100,00 |
02.01.2024 | 32,50 | 32,73 | 32,05 | 32,45 | -0,38% | - |
29.12.2023 | 32,73 | 32,93 | 32,43 | 32,58 | -0,38% | - |
28.12.2023 | 32,73 | 32,83 | 32,40 | 32,70 | 0,08% | - |
27.12.2023 | 32,73 | 33,40 | 32,43 | 32,68 | 0,08% | 5.000,00 |
22.12.2023 | 32,33 | 32,80 | 32,20 | 32,65 | 1,87% | - |
21.12.2023 | 32,18 | 32,70 | 32,05 | 32,05 | -0,23% | - |
20.12.2023 | 32,30 | 32,53 | 32,05 | 32,13 | -0,54% | - |
19.12.2023 | 32,08 | 32,48 | 31,90 | 32,30 | 0,31% | - |
18.12.2023 | 31,63 | 32,20 | 31,58 | 32,20 | 1,90% | 75,00 |
15.12.2023 | 32,20 | 32,25 | 31,45 | 31,60 | -1,56% | - |
14.12.2023 | 31,63 | 32,25 | 31,43 | 32,10 | 1,74% | - |
13.12.2023 | 31,18 | 31,58 | 31,03 | 31,55 | 0,72% | - |
12.12.2023 | 31,15 | 31,50 | 30,85 | 31,33 | 0,64% | - |
11.12.2023 | 30,98 | 31,23 | 30,70 | 31,13 | 0,24% | - |
08.12.2023 | 30,98 | 31,33 | 30,73 | 31,05 | 0,24% | - |
07.12.2023 | 30,70 | 31,18 | 30,60 | 30,98 | 0,73% | - |
06.12.2023 | 30,88 | 31,13 | 30,55 | 30,75 | 1,32% | - |
05.12.2023 | 30,45 | 31,08 | 30,35 | 30,35 | -0,74% | - |
04.12.2023 | 30,55 | 30,73 | 29,98 | 30,58 | 0,08% | - |
01.12.2023 | 30,18 | 30,63 | 29,75 | 30,55 | 1,58% | - |
30.11.2023 | 30,75 | 30,78 | 29,70 | 30,08 | 2,30% | - |
29.11.2023 | 29,48 | 30,85 | 29,35 | 29,40 | -0,25% | - |
28.11.2023 | 29,53 | 29,83 | 29,35 | 29,48 | -0,92% | - |
27.11.2023 | 29,48 | 29,90 | 29,30 | 29,75 | 0,85% | - |
24.11.2023 | 29,33 | 29,93 | 29,33 | 29,50 | 0,34% | - |
23.11.2023 | 29,15 | 29,63 | 29,00 | 29,40 | 0,77% | - |
22.11.2023 | 28,88 | 29,43 | 28,53 | 29,18 | 1,57% | - |
21.11.2023 | 28,48 | 29,10 | 28,40 | 28,73 | 4,45% | - |
20.11.2023 | 27,60 | 28,55 | 27,20 | 27,50 | -13,11% | - |
17.11.2023 | 31,80 | 31,80 | 29,65 | 31,65 | -0,47% | - |
16.11.2023 | 32,83 | 32,88 | 31,58 | 31,80 | -3,20% | - |
15.11.2023 | 32,88 | 33,00 | 32,45 | 32,85 | 0,31% | - |
14.11.2023 | 32,45 | 32,88 | 32,20 | 32,75 | 0,92% | - |
13.11.2023 | 32,55 | 32,75 | 32,05 | 32,45 | -0,76% | - |
10.11.2023 | 32,33 | 32,73 | 32,15 | 32,70 | 1,00% | - |
09.11.2023 | 32,63 | 32,95 | 32,33 | 32,38 | 0,08% | - |
08.11.2023 | 32,48 | 32,85 | 32,35 | 32,35 | 1,41% | - |
07.11.2023 | 32,03 | 32,93 | 25,29 | 31,90 | 0,00% | - |