30,740€
-0,71%
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 | 30,64 | 31,07 | 30,57 | 30,80 | 0,00% | - |
| 18.04.2024 | 30,84 | 31,18 | 30,55 | 30,80 | -0,52% | - |
| 17.04.2024 | 30,66 | 30,96 | 30,50 | 30,96 | 0,78% | 1.185,00 |
| 16.04.2024 | 30,88 | 30,92 | 30,70 | 30,72 | -1,16% | 126,00 |
| 12.04.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,58% | 278,00 |
| 11.04.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | 2.120,00 |
| 10.04.2024 | 30,98 | 30,98 | 30,90 | 30,90 | -0,32% | 370,00 |
| 09.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,19% | 40,00 |
| 08.04.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -3,96% | 50,00 |
| 03.04.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,31% | 50,00 |
| 02.04.2024 | 32,64 | 32,64 | 32,44 | 32,44 | -0,64% | 105,00 |
| 28.03.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 0,15% | 70,00 |
| 27.03.2024 | 32,70 | 32,70 | 32,50 | 32,60 | 0,31% | 433,00 |
| 26.03.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,56% | 100,00 |
| 25.03.2024 | 31,80 | 32,15 | 31,50 | 32,00 | 1,27% | 187,00 |
| 22.03.2024 | 32,20 | 32,20 | 31,55 | 31,60 | -1,25% | 209,00 |
| 21.03.2024 | 32,20 | 32,50 | 32,00 | 32,00 | -1,39% | 127,00 |
| 20.03.2024 | 32,10 | 32,45 | 31,40 | 32,45 | 0,78% | 228,00 |
| 19.03.2024 | 31,95 | 32,20 | 31,95 | 32,20 | 1,58% | 33,00 |
| 18.03.2024 | 31,60 | 31,70 | 31,60 | 31,70 | 0,48% | 20,00 |
| 15.03.2024 | 31,25 | 31,55 | 31,25 | 31,55 | 1,12% | 20,00 |
| 14.03.2024 | 31,25 | 31,25 | 31,20 | 31,20 | 1,79% | 8,00 |
| 12.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,16% | 18,00 |
| 11.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,49% | 1,00 |
| 08.03.2024 | 30,60 | 30,60 | 30,45 | 30,45 | 0,16% | 51,00 |
| 07.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,16% | 14,00 |
| 06.03.2024 | 30,20 | 30,35 | 30,20 | 30,35 | 1,00% | 284,00 |
| 05.03.2024 | 29,65 | 30,05 | 29,65 | 30,05 | 0,67% | 18,00 |
| 04.03.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,17% | 1,00 |
| 01.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,17% | 32,00 |
| 29.02.2024 | 29,80 | 30,00 | 29,75 | 29,75 | -0,67% | 43,00 |
| 28.02.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,34% | 1,00 |
| 27.02.2024 | 30,15 | 30,15 | 29,85 | 29,85 | -0,83% | 110,00 |
| 26.02.2024 | 30,35 | 30,35 | 30,10 | 30,10 | -0,33% | 9,00 |
| 23.02.2024 | 29,95 | 30,20 | 29,95 | 30,20 | 1,51% | 310,00 |
| 22.02.2024 | 29,85 | 30,10 | 29,45 | 29,75 | 0,00% | 546,00 |
| 21.02.2024 | 29,95 | 29,95 | 29,75 | 29,75 | -0,67% | 6,00 |
| 20.02.2024 | 29,65 | 29,95 | 29,65 | 29,95 | 1,01% | 175,00 |
| 19.02.2024 | 29,20 | 29,65 | 29,20 | 29,65 | 1,19% | 451,00 |
| 16.02.2024 | 29,05 | 29,30 | 28,80 | 29,30 | 1,03% | 68,00 |
| 15.02.2024 | 28,90 | 29,25 | 28,90 | 29,00 | -0,51% | 134,00 |
| 14.02.2024 | 29,45 | 29,45 | 29,15 | 29,15 | -0,51% | 92,00 |
| 13.02.2024 | 29,90 | 29,90 | 29,30 | 29,30 | -1,01% | 51,00 |
| 12.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 2,00 |
| 09.02.2024 | 29,45 | 29,50 | 29,40 | 29,50 | 0,34% | 216,00 |
| 08.02.2024 | 29,30 | 29,50 | 29,30 | 29,40 | -0,34% | 128,00 |
| 07.02.2024 | 29,50 | 29,50 | 29,25 | 29,50 | -0,51% | 52,00 |
| 06.02.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,17% | 80,00 |
| 05.02.2024 | 29,75 | 29,75 | 29,60 | 29,60 | -1,17% | 4,00 |
| 02.02.2024 | 29,60 | 29,95 | 29,60 | 29,95 | -2,28% | 41,00 |
| 31.01.2024 | 29,90 | 30,65 | 29,90 | 30,65 | 5,69% | 708,00 |
| 30.01.2024 | 30,30 | 30,30 | 29,00 | 29,00 | -3,97% | 623,00 |
| 29.01.2024 | 29,90 | 30,20 | 29,90 | 30,20 | 1,00% | 38,00 |
| 26.01.2024 | 30,15 | 30,15 | 29,90 | 29,90 | -0,83% | 17,00 |
| 25.01.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,17% | 34,00 |
| 24.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,17% | 1,00 |
| 23.01.2024 | 29,90 | 30,00 | 29,80 | 29,85 | -1,16% | 129,00 |
| 22.01.2024 | 30,25 | 30,50 | 30,20 | 30,20 | -0,33% | 65,00 |
| 19.01.2024 | 30,40 | 30,40 | 30,30 | 30,30 | 0,33% | 100,00 |
| 18.01.2024 | 30,15 | 30,40 | 30,15 | 30,20 | 0,67% | 14,00 |
| 17.01.2024 | 30,10 | 30,15 | 29,75 | 30,00 | -1,48% | 161,00 |
| 16.01.2024 | 30,25 | 30,45 | 30,25 | 30,45 | -0,16% | 330,00 |
| 15.01.2024 | 30,40 | 30,60 | 30,15 | 30,50 | 0,99% | 42,00 |
| 12.01.2024 | 30,30 | 30,30 | 30,20 | 30,20 | -2,11% | 4,00 |
| 11.01.2024 | 31,05 | 31,05 | 30,75 | 30,85 | -0,64% | 6,00 |
| 10.01.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -0,48% | 150,00 |
| 09.01.2024 | 31,90 | 31,90 | 31,20 | 31,20 | -2,04% | 101,00 |
| 08.01.2024 | 32,10 | 32,10 | 31,45 | 31,85 | -1,09% | 316,00 |
| 05.01.2024 | 31,85 | 32,30 | 31,75 | 32,20 | 0,47% | 155,00 |
| 04.01.2024 | 32,15 | 32,15 | 32,00 | 32,05 | 0,31% | 3,00 |
| 03.01.2024 | 32,30 | 32,30 | 31,95 | 31,95 | -2,29% | 66,00 |
| 02.01.2024 | 32,80 | 32,80 | 32,40 | 32,70 | 0,31% | 219,00 |
| 29.12.2023 | 32,65 | 32,65 | 32,60 | 32,60 | 0,00% | 700,00 |
| 28.12.2023 | 32,50 | 32,60 | 32,40 | 32,60 | 0,15% | 3.064,00 |
| 27.12.2023 | 32,85 | 32,85 | 32,50 | 32,55 | -0,15% | 778,00 |
| 22.12.2023 | 32,35 | 32,60 | 32,35 | 32,60 | 0,62% | 160,00 |
| 21.12.2023 | 32,45 | 32,45 | 32,40 | 32,40 | -0,31% | 2,00 |
| 20.12.2023 | 32,25 | 32,50 | 32,25 | 32,50 | 1,09% | 136,00 |
| 19.12.2023 | 32,30 | 32,30 | 32,15 | 32,15 | 0,78% | 6,00 |
| 18.12.2023 | 31,75 | 32,15 | 31,75 | 31,90 | 1,11% | 135,00 |
| 15.12.2023 | 31,95 | 31,95 | 31,55 | 31,55 | -2,02% | 710,00 |
| 14.12.2023 | 32,00 | 32,20 | 32,00 | 32,20 | 2,71% | 553,00 |
| 13.12.2023 | 31,15 | 31,35 | 31,15 | 31,35 | 0,16% | 110,00 |
| 12.12.2023 | 31,20 | 31,30 | 31,00 | 31,30 | 1,46% | 458,00 |
| 11.12.2023 | 31,00 | 31,00 | 30,85 | 30,85 | 0,16% | 601,00 |
| 07.12.2023 | 31,00 | 31,00 | 30,80 | 30,80 | 0,33% | 287,00 |
| 05.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 0,49% | 6,00 |
| 04.12.2023 | 30,35 | 30,55 | 30,05 | 30,55 | 1,66% | 417,00 |
| 30.11.2023 | 30,15 | 30,15 | 30,05 | 30,05 | -2,91% | 112,00 |
| 29.11.2023 | 29,95 | 30,95 | 29,90 | 30,95 | 5,27% | 160,00 |
| 28.11.2023 | 29,55 | 29,55 | 29,40 | 29,40 | -0,84% | 1.030,00 |
| 27.11.2023 | 29,65 | 29,65 | 29,65 | 29,65 | -0,34% | 340,00 |
| 24.11.2023 | 29,60 | 29,80 | 29,55 | 29,75 | 2,59% | 1.154,00 |
| 22.11.2023 | 28,70 | 29,25 | 28,65 | 29,00 | 1,22% | 868,00 |
| 21.11.2023 | 28,75 | 28,75 | 28,65 | 28,65 | 1,24% | 190,00 |
| 20.11.2023 | 27,50 | 28,30 | 27,35 | 28,30 | -6,14% | 6.256,00 |
| 17.11.2023 | 31,10 | 31,10 | 29,85 | 30,15 | -5,93% | 1.476,00 |
| 16.11.2023 | 32,60 | 32,60 | 32,05 | 32,05 | -2,14% | 190,00 |
| 15.11.2023 | 32,75 | 32,75 | 32,75 | 32,75 | 0,31% | 90,00 |
| 07.11.2023 | 32,50 | 32,65 | 32,50 | 32,65 | 1,24% | 732,00 |