Ca Immobilien Anlagen AG (BZY)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 22.5 | 0 | 0.00 | 23.2 | 23.2 | 22.5 | 150 |
| 1737667620 | 22.5 | -0.1 | -0.44 | 22.7 | 22.7 | 22.5 | 101 |
| 1737581220 | 22.6 | -0.44 | -1.91 | 23.08 | 23.08 | 22.6 | 321 |
| 1737494820 | 23.04 | 0.7 | 3.13 | 22.44 | 23.04 | 22.44 | 58 |
| 1737408420 | 22.34 | -0.26 | -1.15 | 22.34 | 22.34 | 22.34 | 135 |
| 1737149220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1737062820 | 22.6 | 0.24 | 1.07 | 22.44 | 22.6 | 22.12 | 232 |
| 1736976420 | 22.36 | 0.78 | 3.61 | 21.54 | 22.36 | 21.5 | 254 |
| 1736890020 | 21.58 | -1.02 | -4.51 | 22.08 | 22.08 | 21.58 | 357 |
| 1736803620 | 22.6 | -0.1 | -0.44 | 22.6 | 22.6 | 22.6 | 22 |
| 1736544420 | 22.7 | 0.34 | 1.52 | 22.7 | 22.7 | 22.7 | 9 |
| 1736458020 | 22.36 | 0.36 | 1.64 | 21.98 | 22.36 | 21.98 | 248 |
| 1736371620 | 22 | -1.02 | -4.43 | 22.58 | 22.58 | 22 | 202 |
| 1736285220 | 23.02 | 0.08 | 0.35 | 23.02 | 23.02 | 23.02 | 10 |
| 1736198820 | 22.94 | -0.74 | -3.13 | 23.3 | 23.3 | 22.94 | 211 |
| 1735939620 | 23.68 | 0.18 | 0.77 | 23.82 | 23.82 | 23.68 | 126 |
| 1735853220 | 23.5 | -0.16 | -0.68 | 23.48 | 23.8 | 23.48 | 243 |
| 1735594020 | 23.66 | 0.1 | 0.42 | 23.18 | 23.66 | 23.18 | 207 |
| 1735334820 | 23.56 | 0.14 | 0.60 | 23.24 | 23.82 | 23.24 | 548 |
| 1734989220 | 23.42 | 0.38 | 1.65 | 23.4 | 23.76 | 23.4 | 2583 |
| 1734730020 | 23.04 | 0.04 | 0.17 | 23.04 | 23.04 | 23.04 | 144 |
| 1734643620 | 23 | 0.1 | 0.44 | 23.08 | 23.08 | 23 | 55 |
| 1734557220 | 22.9 | -0.16 | -0.69 | 22.96 | 22.96 | 22.9 | 393 |
| 1734470820 | 23.06 | -0.18 | -0.77 | 23.06 | 23.06 | 23.06 | 140 |
| 1734384420 | 23.24 | -0.26 | -1.11 | 23.36 | 23.5 | 23.24 | 987 |
| 1734125220 | 23.5 | 0.14 | 0.60 | 23.54 | 23.54 | 23.48 | 100 |
| 1734038820 | 23.36 | -0.1 | -0.43 | 23.38 | 23.78 | 23.24 | 1175 |
| 1733952420 | 23.46 | -0.08 | -0.34 | 23.74 | 23.74 | 23.42 | 546 |
| 1733866020 | 23.54 | 0.1 | 0.43 | 23.36 | 23.54 | 23.36 | 190 |
| 1733779620 | 23.44 | -0.46 | -1.92 | 23.76 | 23.92 | 23.32 | 403 |
| 1733520420 | 23.9 | -0.26 | -1.08 | 23.9 | 23.9 | 23.9 | 200 |
| 1733434020 | 24.16 | 0.16 | 0.67 | 24.16 | 24.16 | 24.16 | 1 |
| 1733347620 | 24 | 0.5 | 2.13 | 23.92 | 24.08 | 23.86 | 320 |
| 1733261220 | 23.5 | -0.08 | -0.34 | 23.48 | 23.74 | 23.48 | 354 |
| 1733174820 | 23.58 | -0.52 | -2.16 | 23.78 | 23.78 | 23.58 | 287 |
| 1732915620 | 24.1 | 0.66 | 2.82 | 23.32 | 24.3 | 23.32 | 480 |
| 1732829220 | 23.44 | 0.12 | 0.51 | 23.5 | 23.5 | 23.4 | 224 |
| 1732742820 | 23.32 | 0.3 | 1.30 | 23 | 23.32 | 23 | 2057 |
| 1732656420 | 23.02 | 0.12 | 0.52 | 22.96 | 23.18 | 22.9 | 266 |
| 1732570020 | 22.9 | -0.04 | -0.17 | 22.92 | 22.92 | 22.66 | 705 |
| 1732310820 | 22.94 | 0.34 | 1.50 | 22.76 | 22.94 | 22.74 | 352 |
| 1732224420 | 22.6 | -0.08 | -0.35 | 22.6 | 22.6 | 22.6 | 95 |
| 1732138020 | 22.68 | 0.06 | 0.27 | 22.72 | 22.72 | 22.68 | 61 |
| 1732051620 | 22.62 | 0.08 | 0.35 | 22.56 | 22.62 | 22.4 | 670 |
| 1731965220 | 22.54 | -0.14 | -0.62 | 22.8 | 22.8 | 22.48 | 65 |
| 1731705960 | 22.68 | 0.4 | 1.80 | 22.54 | 22.74 | 22.48 | 521 |
| 1731619560 | 22.28 | 0.76 | 3.53 | 21.52 | 22.28 | 21.52 | 123 |
| 1731533160 | 21.52 | -0.82 | -3.67 | 22.28 | 22.38 | 21.52 | 847 |
| 1731446820 | 22.34 | 0.16 | 0.72 | 22.1 | 22.96 | 22.1 | 1060 |
| 1731360420 | 22.18 | 0.02 | 0.09 | 22.06 | 22.18 | 22.04 | 245 |
| 1731101220 | 22.16 | -0.06 | -0.27 | 22.2 | 22.2 | 22.04 | 102 |
| 1731014760 | 22.22 | 0.4 | 1.83 | 22.18 | 22.22 | 22.12 | 171 |
| 1730928360 | 21.82 | -0.06 | -0.27 | 22.16 | 22.28 | 21.76 | 2182 |
| 1730841960 | 21.88 | -0.1 | -0.45 | 22.22 | 22.32 | 21.88 | 1118 |
| 1730755560 | 21.98 | -0.58 | -2.57 | 22.64 | 22.64 | 21.98 | 456 |
| 1730496360 | 22.56 | 0.22 | 0.98 | 22.38 | 22.56 | 22.38 | 127 |
| 1730409960 | 22.34 | -0.74 | -3.21 | 22.72 | 22.72 | 22.34 | 745 |
| 1730323560 | 23.08 | -0.82 | -3.43 | 23.62 | 23.62 | 23.08 | 301 |
| 1730237160 | 23.9 | -0.18 | -0.75 | 23.72 | 24.02 | 23.72 | 353 |
| 1730150760 | 24.08 | -0.2 | -0.82 | 24.24 | 24.24 | 24 | 151 |
| 1729888020 | 24.28 | -0.56 | -2.25 | 24.26 | 24.28 | 24.1 | 185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
