CA Immobilien Anlagen AG CAI
VIE · Avusturya · Finans
€21,60-0,20 (-%0,92)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |