CA Immobilien Anlagen AG CAI
VIE · Austria · Finance
€21.60-0.20 (-0.92%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.60 | -0.92% | €21.75 | €21.95 | €21.55 | 80.61K |
| 2026-09-30 | €21.80 | -2.46% | €22.50 | €22.70 | €21.80 | 107.77K |
| 2026-09-29 | €22.35 | +0.22% | €22.40 | €22.75 | €22.30 | 48.76K |
| 2026-09-28 | €22.30 | 0.00% | €22.30 | €22.60 | €22.30 | 45.56K |
| 2026-09-25 | €22.30 | -0.67% | €22.40 | €22.70 | €22.20 | 40.74K |
| 2026-09-24 | €22.45 | -0.22% | €22.45 | €22.85 | €22.40 | 46.56K |
| 2026-09-23 | €22.50 | -0.88% | €22.40 | €22.90 | €22.40 | 25.00K |
| 2026-09-22 | €22.70 | -0.22% | €22.80 | €22.95 | €22.70 | 38.06K |
| 2026-09-21 | €22.75 | +0.89% | €22.50 | €22.90 | €22.50 | 38.14K |
| 2026-09-18 | €22.55 | -0.88% | €22.50 | €22.75 | €22.50 | 138.65K |
| 2026-09-17 | €22.75 | +0.66% | €22.60 | €22.75 | €22.45 | 19.85K |
| 2026-09-16 | €22.60 | -0.66% | €22.95 | €22.95 | €22.45 | 52.61K |
| 2026-09-15 | €22.75 | +0.89% | €22.60 | €23.00 | €22.45 | 65.44K |
| 2026-09-14 | €22.55 | -0.66% | €22.80 | €23.05 | €22.50 | 24.57K |
| 2026-09-11 | €22.70 | -0.22% | €23.25 | €23.25 | €22.55 | 34.11K |
| 2026-09-10 | €22.75 | -0.66% | €23.00 | €23.15 | €22.75 | 35.70K |
| 2026-09-09 | €22.90 | -1.72% | €23.20 | €23.25 | €22.90 | 25.97K |
| 2026-09-08 | €23.30 | 0.00% | €23.30 | €23.40 | €23.15 | 29.59K |
| 2026-09-07 | €23.30 | -0.64% | €23.75 | €23.75 | €23.30 | 33.30K |
| 2026-09-04 | €23.45 | +0.64% | €23.10 | €23.50 | €23.10 | 30.63K |
| 2026-09-03 | €23.30 | +0.87% | €23.10 | €23.50 | €23.10 | 28.28K |
| 2026-09-02 | €23.10 | +0.87% | €22.85 | €23.25 | €22.85 | 29.44K |
| 2026-09-01 | €22.90 | -1.72% | €23.05 | €23.25 | €22.90 | 38.64K |
| 2026-08-31 | €23.30 | -0.43% | €23.40 | €23.45 | €23.30 | 47.43K |
| 2026-08-28 | €23.40 | -0.21% | €23.60 | €23.70 | €23.30 | 28.18K |
| 2026-08-27 | €23.45 | -0.21% | €23.15 | €23.55 | €23.00 | 59.55K |
| 2026-08-26 | €23.50 | -1.05% | €23.80 | €23.85 | €23.50 | 27.48K |
| 2026-08-25 | €23.75 | +0.64% | €23.85 | €24.05 | €23.70 | 29.61K |
| 2026-08-24 | €23.60 | -0.21% | €23.80 | €23.80 | €23.50 | 12.10K |
| 2026-08-21 | €23.65 | +0.64% | €23.65 | €23.85 | €23.65 | 28.40K |
| 2026-08-20 | €23.50 | +0.43% | €23.40 | €23.75 | €23.40 | 28.62K |
| 2026-08-19 | €23.40 | +0.21% | €23.20 | €23.50 | €23.20 | 35.94K |
| 2026-08-18 | €23.35 | 0.00% | €23.25 | €23.80 | €23.15 | 44.34K |
| 2026-08-17 | €23.35 | -2.10% | €23.90 | €23.90 | €23.20 | 60.19K |
| 2026-08-14 | €23.85 | -0.42% | €23.80 | €24.35 | €23.80 | 26.65K |
| 2026-08-13 | €23.95 | -0.21% | €23.90 | €24.30 | €23.90 | 33.33K |
| 2026-08-12 | €24.00 | -0.21% | €24.00 | €24.50 | €24.00 | 57.58K |
| 2026-08-11 | €24.05 | -0.21% | €24.00 | €24.30 | €24.00 | 36.50K |
| 2026-08-10 | €24.10 | -0.62% | €24.35 | €24.70 | €24.10 | 46.10K |
| 2026-08-07 | €24.25 | -0.21% | €24.35 | €24.70 | €24.25 | 38.60K |
| 2026-08-06 | €24.30 | -1.02% | €24.60 | €24.60 | €24.25 | 30.88K |
| 2026-08-05 | €24.55 | 0.00% | €24.60 | €24.90 | €24.30 | 41.08K |
| 2026-08-04 | €24.55 | +0.41% | €24.45 | €24.85 | €24.45 | 39.86K |
| 2026-08-03 | €24.45 | +1.24% | €24.50 | €24.85 | €24.35 | 51.15K |
| 2026-07-31 | €24.15 | -1.43% | €24.20 | €24.85 | €24.15 | 59.87K |
| 2026-07-30 | €24.50 | +1.03% | €23.80 | €24.90 | €23.80 | 80.12K |
| 2026-07-29 | €24.25 | +0.62% | €24.10 | €24.35 | €24.05 | 21.63K |
| 2026-07-28 | €24.10 | +2.12% | €23.80 | €24.10 | €23.70 | 28.51K |
| 2026-07-27 | €23.60 | +0.43% | €24.00 | €24.05 | €23.40 | 41.85K |
| 2026-07-24 | €23.50 | +1.29% | €23.20 | €23.90 | €23.20 | 44.87K |
| 2026-07-23 | €23.20 | -0.64% | €23.25 | €23.45 | €22.75 | 88.03K |
| 2026-07-22 | €23.35 | -0.64% | €23.75 | €23.80 | €23.35 | 59.79K |
| 2026-07-21 | €23.50 | -0.63% | €24.00 | €24.00 | €23.50 | 42.23K |
| 2026-07-20 | €23.65 | -0.21% | €23.55 | €24.15 | €23.55 | 49.93K |
| 2026-07-17 | €23.70 | +0.85% | €23.50 | €24.05 | €23.50 | 63.75K |
| 2026-07-16 | €23.50 | -1.05% | €23.70 | €23.80 | €23.45 | 49.35K |
| 2026-07-15 | €23.75 | -0.84% | €23.95 | €24.00 | €23.35 | 46.65K |
| 2026-07-14 | €23.95 | -0.62% | €24.00 | €24.10 | €23.35 | 34.15K |
| 2026-07-13 | €24.10 | -0.21% | €24.00 | €24.35 | €24.00 | 40.50K |
| 2026-07-10 | €24.15 | 0.00% | €24.10 | €24.50 | €24.00 | 45.37K |
| 2026-07-09 | €24.15 | +1.68% | €23.75 | €24.20 | €23.75 | 32.45K |
| 2026-07-08 | €23.75 | -1.04% | €23.80 | €23.80 | €23.45 | 28.84K |
| 2026-07-07 | €24.00 | +0.21% | €23.55 | €24.10 | €23.55 | 47.01K |
| 2026-07-06 | €23.95 | -0.21% | €24.00 | €24.15 | €23.75 | 35.87K |
| 2026-07-03 | €24.00 | -0.21% | €24.25 | €24.35 | €23.55 | 49.06K |
| 2026-07-02 | €24.05 | +3.44% | €23.25 | €24.25 | €23.25 | 79.97K |
| 2026-07-01 | €23.25 | +1.97% | €23.15 | €23.70 | €23.05 | 69.15K |
| 2026-06-30 | €22.80 | -2.15% | €23.10 | €23.50 | €22.80 | 102.37K |
| 2026-06-29 | €23.30 | -1.27% | €23.50 | €23.55 | €23.25 | 42.49K |
| 2026-06-26 | €23.60 | +1.07% | €23.25 | €23.65 | €23.20 | 55.81K |
| 2026-06-25 | €23.35 | +0.86% | €23.50 | €23.65 | €23.30 | 55.04K |
| 2026-06-24 | €23.15 | +0.87% | €23.30 | €23.35 | €23.05 | 51.29K |
| 2026-06-23 | €22.95 | -1.71% | €23.00 | €23.40 | €22.95 | 49.74K |
| 2026-06-22 | €23.35 | +1.08% | €23.15 | €23.40 | €23.00 | 61.24K |
| 2026-06-19 | €23.10 | -0.65% | €22.90 | €23.10 | €22.90 | 453.97K |
| 2026-06-18 | €23.25 | 0.00% | €23.15 | €23.40 | €22.75 | 85.90K |
| 2026-06-17 | €23.25 | +0.43% | €22.95 | €23.45 | €22.95 | 52.74K |
| 2026-06-16 | €23.15 | +0.65% | €23.05 | €23.20 | €22.90 | 54.31K |
| 2026-06-15 | €23.00 | -0.22% | €23.35 | €23.65 | €22.95 | 59.48K |
| 2026-06-12 | €23.05 | +5.01% | €22.15 | €23.15 | €22.15 | 75.71K |
| 2026-06-11 | €21.95 | -0.68% | €22.10 | €22.35 | €21.95 | 75.66K |
| 2026-06-10 | €22.10 | +1.84% | €21.70 | €22.25 | €21.60 | 91.77K |
| 2026-06-09 | €21.70 | -2.47% | €22.10 | €22.15 | €21.60 | 90.05K |
| 2026-06-08 | €22.25 | -2.20% | €22.90 | €23.05 | €21.95 | 93.25K |
| 2026-06-05 | €22.75 | -4.81% | €23.80 | €23.80 | €22.60 | 157.13K |
| 2026-06-04 | €23.90 | -1.04% | €24.25 | €24.35 | €23.85 | 27.90K |
| 2026-06-03 | €24.15 | -1.83% | €24.55 | €24.55 | €23.90 | 99.63K |
| 2026-06-02 | €24.60 | -0.20% | €25.00 | €25.00 | €24.60 | 30.97K |
| 2026-06-01 | €24.65 | -0.80% | €24.55 | €24.90 | €24.55 | 40.87K |
| 2026-05-29 | €24.85 | +1.84% | €24.40 | €24.85 | €24.35 | 154.23K |