WKN: | 876520 |
ISIN: | AT0000641352 |
Land: | Österreich |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Immobilien |
Weshalb die CA Immobilien Anlagen-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.07.2025 |
23,22 23,08 |
23,22 23,00 |
23,00 | 23,08 |
0 -1,37% |
-1,37% |
15.07.2025 |
23,72 23,40 |
23,72 23,40 |
23,40 | 23,40 |
0 0,60% |
0,60% |
14.07.2025 |
23,16 23,26 |
23,26 23,14 |
23,14 | 23,26 |
0 0,35% |
0,35% |
11.07.2025 |
23,32 23,18 |
23,32 23,18 |
23,18 | 23,18 |
0 -1,02% |
-1,02% |
10.07.2025 |
23,42 23,42 |
23,42 23,40 |
23,40 | 23,42 |
0 0,34% |
0,34% |
09.07.2025 |
23,06 23,34 |
23,34 23,06 |
23,06 | 23,34 |
0 0,52% |
0,52% |
08.07.2025 |
23,44 23,22 |
23,44 23,22 |
23,22 | 23,22 |
0 -0,17% |
-0,17% |
07.07.2025 |
23,48 23,26 |
23,48 23,26 |
23,26 | 23,26 |
0 -1,19% |
-1,19% |
04.07.2025 |
23,74 23,54 |
23,74 23,48 |
23,48 | 23,54 |
0 -0,76% |
-0,76% |
03.07.2025 |
23,68 23,72 |
23,84 23,68 |
23,68 | 23,72 |
0 -0,84% |
-0,84% |
02.07.2025 |
24,62 23,92 |
24,62 23,92 |
23,92 | 23,92 |
0 -1,97% |
-1,97% |
01.07.2025 |
24,30 24,40 |
24,48 24,30 |
24,30 | 24,40 |
0 -0,08% |
-0,08% |
30.06.2025 |
24,38 24,42 |
24,42 24,18 |
24,18 | 24,42 |
0 0,91% |
0,91% |
27.06.2025 |
24,26 24,20 |
24,42 24,20 |
24,20 | 24,20 |
0 0,33% |
0,33% |
26.06.2025 |
24,26 24,12 |
24,26 24,10 |
24,10 | 24,12 |
0 0,17% |
0,17% |
25.06.2025 |
24,14 24,08 |
24,14 23,96 |
23,96 | 24,08 |
0 -0,25% |
-0,25% |
24.06.2025 |
24,36 24,14 |
24,36 24,02 |
24,02 | 24,14 |
0 0,42% |
0,42% |
23.06.2025 |
23,86 24,04 |
24,04 23,68 |
23,68 | 24,04 |
0 -0,50% |
-0,50% |
20.06.2025 |
24,18 24,16 |
24,18 24,16 |
24,16 | 24,16 |
0 0,58% |
0,58% |
19.06.2025 |
23,84 24,02 |
24,02 23,84 |
23,84 | 24,02 |
0 -0,58% |
-0,58% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
37,25 39,85 |
39,85 37,25 |
37,25 | 39,85 | 6,98% |
Februar |
39,85 36,70 |
41,70 36,70 |
36,70 | 36,70 | -7,90% |
März |
36,70 30,45 |
39,50 22,65 |
22,65 | 30,45 | -17,03% |
April |
30,45 28,95 |
30,35 28,70 |
28,70 | 28,95 | -4,93% |
Mai |
28,95 30,15 |
30,15 28,00 |
28,00 | 30,15 | 4,15% |
Juni |
30,15 29,45 |
31,75 28,85 |
28,85 | 29,45 | -2,32% |
Juli |
29,45 26,40 |
30,35 26,00 |
26,00 | 26,40 | -10,36% |
August |
26,40 26,05 |
27,45 25,80 |
25,80 | 26,05 | -1,33% |
September |
26,05 25,40 |
27,45 24,95 |
24,95 | 25,40 | -2,50% |
Oktober |
25,40 23,40 |
27,20 22,95 |
22,95 | 23,40 | -7,87% |
November |
23,40 29,00 |
29,85 23,40 |
23,40 | 29,00 | 23,93% |
Dezember |
29,00 31,45 |
31,50 28,30 |
28,30 | 31,45 | 8,45% |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
23,44 23,44 |
24,64 21,34 |
21,34 | 23,44 | 0,00% |
2024 |
32,65 23,44 |
32,88 21,42 |
21,42 | 23,44 | -28,21% |
2023 |
27,25 32,65 |
32,85 23,55 |
23,55 | 32,65 | 19,82% |
2022 |
32,95 27,25 |
33,80 25,10 |
25,10 | 27,25 | -17,30% |
2021 |
31,45 32,95 |
39,45 30,85 |
30,85 | 32,95 | 4,77% |
2020 |
37,25 31,45 |
41,70 22,65 |
22,65 | 31,45 | -15,57% |
2019 |
27,68 37,25 |
37,35 27,56 |
27,56 | 37,25 | 34,57% |
2018 |
25,80 27,68 |
32,38 23,10 |
23,10 | 27,68 | 7,29% |
2017 |
17,46 25,80 |
25,96 17,36 |
17,36 | 25,80 | 47,77% |
2016 |
16,83 17,46 |
17,59 14,45 |
14,45 | 17,46 | 3,74% |
2015 |
15,40 16,83 |
18,38 15,05 |
15,05 | 16,83 | 9,29% |
2014 |
12,85 15,40 |
16,45 12,05 |
12,05 | 15,40 | 19,84% |
2013 |
10,45 12,85 |
12,85 8,76 |
8,76 | 12,85 | 22,97% |
2012 |
8,19 10,45 |
10,72 7,17 |
7,17 | 10,45 | 27,59% |
2011 |
11,79 8,19 |
13,49 7,11 |
7,11 | 8,19 | -30,53% |
2010 |
7,76 11,79 |
11,86 7,03 |
7,03 | 11,79 | 51,93% |
2009 |
3,88 7,76 |
11,23 2,36 |
2,36 | 7,76 | 100,00% |
2008 |
14,40 3,88 |
15,58 3,25 |
3,25 | 3,88 | -73,06% |
2007 |
22,96 14,40 |
26,00 13,39 |
13,39 | 14,40 | -37,28% |