4,440€
2,78%
Echtzeit-Aktienkurs Cable One
Bid:
Ask:
Aktienkurse zur Cable One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 4,67 | 4,67 | 4,66 | 4,66 | 7,87% | - |
| 04.11.2026 | 4,35 | 4,35 | 4,32 | 4,32 | -0,23% | - |
| 03.11.2026 | 5,02 | 5,17 | 4,31 | 4,33 | -17,13% | - |
| 02.11.2026 | 4,89 | 5,30 | 4,77 | 5,23 | -5,00% | - |
| 30.10.2026 | 4,76 | 5,50 | 4,72 | 5,50 | 18,79% | - |
| 29.10.2026 | 4,81 | 4,84 | 4,61 | 4,63 | 4,04% | - |
| 28.10.2026 | 4,57 | 4,58 | 4,36 | 4,45 | 8,80% | 179,00 |
| 27.10.2026 | 4,01 | 4,09 | 4,01 | 4,09 | -3,76% | - |
| 26.10.2026 | 4,31 | 4,39 | 4,04 | 4,25 | -2,75% | - |
| 23.10.2026 | 5,02 | 5,10 | 4,37 | 4,37 | -19,45% | - |
| 22.10.2026 | 4,99 | 5,83 | 4,99 | 5,43 | 9,38% | 3.275,00 |
| 21.10.2026 | 5,53 | 5,58 | 4,94 | 4,96 | -11,03% | 197,00 |
| 20.10.2026 | 5,55 | 5,58 | 5,55 | 5,58 | -12,20% | - |
| 19.10.2026 | 6,48 | 6,58 | 6,35 | 6,35 | -3,05% | - |
| 16.10.2026 | 7,63 | 7,73 | 6,55 | 6,55 | -15,21% | 876,00 |
| 15.10.2026 | 8,55 | 8,60 | 7,10 | 7,73 | -6,08% | 1.562,00 |
| 14.10.2026 | 10,45 | 10,55 | 7,98 | 8,23 | -19,76% | 152,00 |
| 13.10.2026 | 10,35 | 10,85 | 10,20 | 10,25 | 4,33% | - |
| 12.10.2026 | 9,90 | 10,45 | 9,40 | 9,83 | -1,01% | - |
| 09.10.2026 | 14,05 | 14,10 | 9,10 | 9,93 | -15,53% | - |
| 08.10.2026 | 11,75 | 11,80 | 11,75 | 11,75 | 2,62% | - |
| 07.10.2026 | 11,50 | 11,50 | 11,45 | 11,45 | 13,37% | - |
| 06.10.2026 | 10,05 | 10,15 | 9,60 | 10,10 | -7,34% | - |
| 05.10.2026 | 10,85 | 11,05 | 10,85 | 10,90 | -4,80% | - |
| 02.10.2026 | 9,20 | 11,60 | 9,20 | 11,45 | 18,04% | 1.053,00 |
| 01.10.2026 | 9,75 | 9,98 | 8,83 | 9,70 | 3,19% | 1.696,00 |
| 30.09.2026 | 9,80 | 9,80 | 9,28 | 9,40 | -3,59% | - |
| 29.09.2026 | 11,05 | 11,40 | 9,23 | 9,75 | -20,08% | 2.958,00 |
| 28.09.2026 | 12,85 | 13,05 | 11,95 | 12,20 | -10,95% | 1,00 |
| 25.09.2026 | 13,75 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 24.09.2026 | 13,85 | 13,90 | 13,85 | 13,90 | -5,76% | - |
| 23.09.2026 | 14,95 | 15,00 | 14,15 | 14,75 | -6,35% | - |
| 22.09.2026 | 15,65 | 15,85 | 15,65 | 15,75 | 3,62% | - |
| 21.09.2026 | 15,20 | 15,50 | 14,50 | 15,20 | -1,30% | - |
| 18.09.2026 | 15,75 | 16,00 | 15,20 | 15,40 | -0,65% | - |
| 17.09.2026 | 16,55 | 16,95 | 15,45 | 15,50 | -10,92% | - |
| 16.09.2026 | 16,15 | 17,40 | 16,10 | 17,40 | 5,78% | 7,00 |
| 15.09.2026 | 17,90 | 18,00 | 16,45 | 16,45 | -10,60% | - |
| 14.09.2026 | 18,35 | 18,45 | 18,35 | 18,40 | -1,87% | - |
| 11.09.2026 | 18,50 | 19,35 | 18,35 | 18,75 | 1,08% | - |
| 10.09.2026 | 18,50 | 18,55 | 18,50 | 18,55 | -6,55% | - |
| 09.09.2026 | 19,80 | 19,85 | 19,80 | 19,85 | -0,25% | - |
| 08.09.2026 | 21,90 | 22,00 | 19,30 | 19,90 | -8,72% | - |
| 07.09.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 0,46% | - |
| 04.09.2026 | 22,30 | 23,10 | 21,70 | 21,70 | 0,00% | 65,00 |
| 03.09.2026 | 24,50 | 25,20 | 20,50 | 21,70 | -11,07% | 1,00 |
| 02.09.2026 | 20,50 | 24,90 | 20,50 | 24,40 | 16,75% | - |
| 01.09.2026 | 23,60 | 23,70 | 20,90 | 20,90 | -7,93% | - |
| 31.08.2026 | 22,00 | 23,00 | 21,60 | 22,70 | 2,71% | - |
| 28.08.2026 | 19,25 | 22,20 | 19,25 | 22,10 | 12,76% | 11,00 |
| 27.08.2026 | 22,70 | 22,70 | 19,60 | 19,60 | -12,89% | 100,00 |
| 26.08.2026 | 22,50 | 22,60 | 22,50 | 22,50 | 14,80% | - |
| 25.08.2026 | 19,55 | 19,65 | 19,55 | 19,60 | 0,51% | - |
| 24.08.2026 | 19,60 | 19,95 | 19,35 | 19,50 | -1,76% | - |
| 21.08.2026 | 22,50 | 22,60 | 19,50 | 19,85 | -13,32% | 2,00 |
| 20.08.2026 | 21,90 | 22,90 | 21,40 | 22,90 | 3,62% | - |
| 19.08.2026 | 24,30 | 25,20 | 21,90 | 22,10 | -14,67% | - |
| 18.08.2026 | 25,80 | 25,90 | 25,80 | 25,90 | 5,28% | - |
| 17.08.2026 | 29,70 | 29,90 | 24,30 | 24,60 | -21,15% | 1,00 |
| 14.08.2026 | 31,50 | 32,20 | 29,90 | 31,20 | 2,30% | - |
| 13.08.2026 | 29,10 | 30,50 | 29,10 | 30,50 | 3,74% | - |
| 12.08.2026 | 29,40 | 29,50 | 29,40 | 29,40 | -3,61% | - |
| 11.08.2026 | 30,90 | 31,20 | 30,20 | 30,50 | -6,15% | - |
| 10.08.2026 | 32,30 | 32,70 | 32,30 | 32,50 | -3,27% | - |
| 07.08.2026 | 36,50 | 38,60 | 32,60 | 33,60 | -12,04% | - |
| 06.08.2026 | 37,50 | 38,30 | 37,20 | 38,20 | -3,29% | - |
| 05.08.2026 | 39,00 | 39,50 | 39,00 | 39,50 | 2,60% | - |
| 04.08.2026 | 39,00 | 39,50 | 37,60 | 38,50 | 0,00% | - |
| 03.08.2026 | 34,90 | 39,00 | 34,90 | 38,50 | 11,59% | - |
| 31.07.2026 | 34,50 | 35,00 | 33,50 | 34,50 | 1,47% | - |
| 30.07.2026 | 36,50 | 36,70 | 33,40 | 34,00 | -9,57% | - |
| 29.07.2026 | 38,50 | 38,50 | 35,80 | 37,60 | 1,90% | - |
| 28.07.2026 | 34,80 | 37,20 | 34,80 | 36,90 | 6,34% | - |
| 27.07.2026 | 33,10 | 34,80 | 32,90 | 34,70 | 4,83% | - |
| 24.07.2026 | 32,70 | 33,60 | 31,70 | 33,10 | -0,60% | - |
| 23.07.2026 | 34,70 | 35,60 | 32,00 | 33,30 | -4,31% | - |
| 22.07.2026 | 32,90 | 35,20 | 32,90 | 34,80 | 3,26% | - |
| 21.07.2026 | 34,70 | 35,00 | 33,50 | 33,70 | -2,88% | - |
| 20.07.2026 | 34,30 | 35,30 | 33,40 | 34,70 | -1,98% | - |
| 17.07.2026 | 36,00 | 37,30 | 34,70 | 35,40 | -8,05% | - |
| 16.07.2026 | 35,00 | 38,50 | 34,90 | 38,50 | 7,54% | - |
| 15.07.2026 | 37,70 | 38,10 | 34,90 | 35,80 | 2,29% | - |
| 14.07.2026 | 33,30 | 35,70 | 32,90 | 35,00 | 4,48% | - |
| 13.07.2026 | 31,70 | 34,40 | 31,60 | 33,50 | 5,02% | - |
| 10.07.2026 | 30,90 | 32,70 | 30,50 | 31,90 | 6,69% | - |
| 09.07.2026 | 35,70 | 35,90 | 29,50 | 29,90 | -16,94% | - |
| 08.07.2026 | 37,30 | 37,70 | 36,00 | 36,00 | -3,74% | 4,00 |
| 07.07.2026 | 41,10 | 43,00 | 37,30 | 37,40 | -9,88% | - |
| 06.07.2026 | 42,80 | 43,00 | 39,90 | 41,50 | -3,04% | - |
| 03.07.2026 | 42,80 | 42,80 | 42,70 | 42,80 | 2,15% | - |
| 02.07.2026 | 46,80 | 47,70 | 40,50 | 41,90 | -16,28% | 1,00 |
| 01.07.2026 | 46,50 | 50,05 | 46,30 | 50,05 | 8,57% | - |
| 30.06.2026 | 46,90 | 47,90 | 44,60 | 46,10 | -2,54% | - |
| 29.06.2026 | 46,90 | 47,40 | 46,50 | 47,30 | 9,74% | 219,00 |
| 26.06.2026 | 35,70 | 43,40 | 35,40 | 43,10 | 8,29% | - |
| 25.06.2026 | 39,90 | 39,90 | 39,80 | 39,80 | 3,65% | - |
| 24.06.2026 | 38,50 | 38,50 | 38,40 | 38,40 | 5,21% | - |
| 23.06.2026 | 35,70 | 37,40 | 35,30 | 36,50 | 2,24% | - |
| 22.06.2026 | 35,70 | 37,20 | 35,40 | 35,70 | 0,28% | - |
| 19.06.2026 | 35,70 | 35,80 | 35,60 | 35,60 | -5,32% | - |