30,010€
0,98%
Echtzeit-Aktienkurs CA Immobilien Anlagen AG
Bid:
Ask:
Aktienkurse zur CA Immobilien Anlagen AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,40% | 120,00 |
29.05.2024 | 29,66 | 29,72 | 29,66 | 29,72 | 0,07% | 20,00 |
28.05.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,47% | 35,00 |
27.05.2024 | 29,60 | 29,62 | 29,56 | 29,56 | 0,54% | 307,00 |
23.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,14% | 1,00 |
22.05.2024 | 29,20 | 29,44 | 29,20 | 29,44 | 0,96% | 168,00 |
21.05.2024 | 29,10 | 29,16 | 28,88 | 29,16 | -0,21% | 97,00 |
20.05.2024 | 29,18 | 29,22 | 29,18 | 29,22 | 0,76% | 204,00 |
17.05.2024 | 29,62 | 29,62 | 29,00 | 29,00 | -1,69% | 328,00 |
15.05.2024 | 29,58 | 29,58 | 29,50 | 29,50 | -0,74% | 2.000,00 |
14.05.2024 | 29,92 | 29,92 | 29,72 | 29,72 | -0,40% | 248,00 |
13.05.2024 | 30,08 | 30,14 | 29,84 | 29,84 | -0,73% | 191,00 |
08.05.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -0,20% | 19,00 |
07.05.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -2,40% | 3,00 |
06.05.2024 | 30,72 | 30,86 | 30,72 | 30,86 | -0,32% | 131,00 |
03.05.2024 | 31,02 | 31,02 | 30,86 | 30,96 | 0,32% | 408,00 |
02.05.2024 | 30,50 | 30,86 | 30,40 | 30,86 | 1,65% | 1.367,00 |
30.04.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -0,07% | 250,00 |
29.04.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,91% | 150,00 |
26.04.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 1,39% | 1,00 |
25.04.2024 | 30,20 | 30,24 | 30,20 | 30,24 | 0,20% | 77,00 |
24.04.2024 | 30,54 | 30,54 | 30,18 | 30,18 | -2,08% | 173,00 |
23.04.2024 | 30,82 | 30,92 | 30,82 | 30,82 | -0,39% | 241,00 |
22.04.2024 | 30,84 | 30,94 | 30,84 | 30,94 | -0,06% | 121,00 |
19.04.2024 | 30,36 | 30,96 | 30,36 | 30,96 | 0,00% | 230,00 |
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 |