25,400€
-0,39%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
Ask:
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,80 | 26,10 | 25,10 | 25,85 | 0,49% | 1.451,00 |
| 04.05.2026 | 24,78 | 26,05 | 24,73 | 25,73 | 3,73% | 8.543,00 |
| 30.04.2026 | 24,55 | 24,83 | 24,30 | 24,80 | 0,61% | 11.112,00 |
| 29.04.2026 | 24,85 | 25,28 | 24,55 | 24,65 | -0,60% | 4.637,00 |
| 28.04.2026 | 24,53 | 24,88 | 24,13 | 24,80 | 1,22% | 9.522,00 |
| 27.04.2026 | 24,45 | 25,08 | 24,38 | 24,50 | -0,20% | 3.001,00 |
| 24.04.2026 | 24,98 | 25,45 | 24,15 | 24,55 | -1,60% | 11.670,00 |
| 23.04.2026 | 26,00 | 26,18 | 24,48 | 24,95 | -4,59% | 3.945,00 |
| 22.04.2026 | 26,63 | 26,85 | 25,95 | 26,15 | -1,60% | 960,00 |
| 21.04.2026 | 26,35 | 26,75 | 26,25 | 26,58 | 1,05% | 472,00 |
| 20.04.2026 | 26,35 | 26,68 | 26,23 | 26,30 | -1,13% | 3.649,00 |
| 17.04.2026 | 26,18 | 27,30 | 26,13 | 26,60 | 1,72% | 2.656,00 |
| 16.04.2026 | 25,60 | 26,53 | 25,53 | 26,15 | 2,35% | 1.983,00 |
| 15.04.2026 | 25,43 | 25,78 | 25,43 | 25,55 | 0,20% | 1.430,00 |
| 14.04.2026 | 25,15 | 25,85 | 25,05 | 25,50 | 1,19% | 2.768,00 |
| 13.04.2026 | 24,38 | 25,20 | 24,18 | 25,20 | 2,65% | 2.784,00 |
| 10.04.2026 | 24,13 | 24,90 | 24,05 | 24,55 | 1,87% | 7.336,00 |
| 09.04.2026 | 25,43 | 25,50 | 23,90 | 24,10 | -5,68% | 2.016,00 |
| 08.04.2026 | 25,95 | 26,25 | 25,28 | 25,55 | 1,39% | 2.365,00 |
| 07.04.2026 | 25,28 | 25,88 | 24,95 | 25,20 | -0,20% | 6.212,00 |
| 02.04.2026 | 24,23 | 25,25 | 24,20 | 25,25 | 2,43% | 4.979,00 |
| 01.04.2026 | 24,43 | 24,95 | 24,25 | 24,65 | 1,34% | 2.793,00 |
| 31.03.2026 | 24,38 | 24,63 | 23,93 | 24,33 | 0,52% | 4.212,00 |
| 30.03.2026 | 22,95 | 24,30 | 22,75 | 24,20 | 5,22% | 3.139,00 |
| 27.03.2026 | 22,73 | 23,78 | 22,33 | 23,00 | 2,00% | 2.533,00 |
| 26.03.2026 | 21,45 | 22,80 | 20,73 | 22,55 | 4,40% | 3.696,00 |
| 25.03.2026 | 21,03 | 21,80 | 20,90 | 21,60 | 2,61% | 1.541,00 |
| 24.03.2026 | 21,10 | 21,40 | 20,80 | 21,05 | -0,94% | 2.344,00 |
| 23.03.2026 | 20,75 | 21,90 | 20,63 | 21,25 | 1,55% | 2.764,00 |
| 20.03.2026 | 21,93 | 22,65 | 20,15 | 20,93 | -4,89% | 3.221,00 |
| 19.03.2026 | 22,28 | 22,38 | 21,60 | 22,00 | -1,12% | 5.335,00 |
| 18.03.2026 | 22,55 | 23,15 | 22,18 | 22,25 | -1,11% | 5.658,00 |
| 17.03.2026 | 22,70 | 22,95 | 22,45 | 22,50 | -1,53% | 1.268,00 |
| 16.03.2026 | 23,15 | 23,23 | 22,68 | 22,85 | -1,08% | 3.306,00 |
| 13.03.2026 | 23,23 | 23,60 | 23,05 | 23,10 | -0,43% | 3.876,00 |
| 12.03.2026 | 23,10 | 23,68 | 23,00 | 23,20 | -0,22% | 2.404,00 |
| 11.03.2026 | 23,63 | 23,73 | 23,10 | 23,25 | -1,90% | 8.310,00 |
| 10.03.2026 | 24,08 | 24,55 | 23,55 | 23,70 | -1,66% | 2.267,00 |
| 09.03.2026 | 23,53 | 24,20 | 23,38 | 24,10 | 0,63% | 4.482,00 |
| 06.03.2026 | 24,05 | 24,68 | 23,73 | 23,95 | -0,42% | 1.795,00 |
| 05.03.2026 | 23,65 | 24,25 | 23,55 | 24,05 | 0,84% | 5.634,00 |
| 04.03.2026 | 23,38 | 24,05 | 23,33 | 23,85 | 1,49% | 2.739,00 |
| 03.03.2026 | 23,20 | 23,60 | 23,10 | 23,50 | 0,86% | 1.987,00 |
| 02.03.2026 | 23,53 | 23,95 | 23,15 | 23,30 | -2,10% | 3.363,00 |
| 27.02.2026 | 23,58 | 24,18 | 23,50 | 23,80 | 0,42% | 5.527,00 |
| 26.02.2026 | 23,00 | 23,75 | 22,95 | 23,70 | 2,82% | 3.694,00 |
| 25.02.2026 | 23,05 | 23,45 | 22,90 | 23,05 | -0,22% | 1.199,00 |
| 24.02.2026 | 24,03 | 24,23 | 22,85 | 23,10 | -3,75% | 5.797,00 |
| 23.02.2026 | 23,93 | 24,28 | 23,75 | 24,00 | -0,21% | 433,00 |
| 20.02.2026 | 23,80 | 24,25 | 23,65 | 24,05 | 1,05% | 1.706,00 |
| 19.02.2026 | 23,75 | 24,20 | 23,65 | 23,80 | -0,21% | 2.693,00 |
| 18.02.2026 | 23,68 | 23,95 | 23,45 | 23,85 | 0,63% | 4.438,00 |
| 17.02.2026 | 22,50 | 24,93 | 22,48 | 23,70 | 5,10% | 7.177,00 |
| 16.02.2026 | 22,75 | 23,08 | 22,50 | 22,55 | -1,10% | 2.476,00 |
| 13.02.2026 | 22,53 | 23,18 | 22,43 | 22,80 | -0,22% | 3.126,00 |
| 12.02.2026 | 23,85 | 25,88 | 22,28 | 22,85 | -3,18% | 21.299,00 |
| 11.02.2026 | 24,73 | 24,73 | 23,35 | 23,60 | -4,65% | 6.198,00 |
| 10.02.2026 | 24,13 | 24,80 | 24,10 | 24,75 | 2,70% | 1.593,00 |
| 09.02.2026 | 25,23 | 25,23 | 23,80 | 24,10 | -3,98% | 3.374,00 |
| 06.02.2026 | 26,13 | 26,13 | 24,85 | 25,10 | -3,74% | 3.125,00 |
| 05.02.2026 | 26,58 | 26,70 | 25,88 | 26,08 | -1,79% | 1.782,00 |
| 04.02.2026 | 27,35 | 27,48 | 26,40 | 26,55 | -2,75% | 3.828,00 |
| 03.02.2026 | 28,58 | 28,63 | 27,15 | 27,30 | -4,21% | 3.367,00 |
| 02.02.2026 | 28,18 | 28,75 | 28,08 | 28,50 | 0,26% | 740,00 |
| 30.01.2026 | 28,20 | 28,78 | 28,00 | 28,43 | 0,62% | 873,00 |
| 29.01.2026 | 28,80 | 29,05 | 28,10 | 28,25 | -1,91% | 1.937,00 |
| 28.01.2026 | 29,05 | 29,40 | 28,70 | 28,80 | -0,69% | 1.690,00 |
| 27.01.2026 | 28,63 | 29,20 | 28,53 | 29,00 | 1,58% | 1.377,00 |
| 26.01.2026 | 28,28 | 28,75 | 27,98 | 28,55 | 0,88% | 3.756,00 |
| 23.01.2026 | 28,78 | 28,95 | 28,20 | 28,30 | -1,57% | 1.937,00 |
| 22.01.2026 | 27,38 | 28,90 | 27,33 | 28,75 | 5,12% | 7.393,00 |
| 21.01.2026 | 27,28 | 27,70 | 26,80 | 27,35 | 0,55% | 2.792,00 |
| 20.01.2026 | 28,40 | 28,65 | 27,15 | 27,20 | -4,56% | 3.804,00 |
| 19.01.2026 | 28,25 | 28,60 | 27,93 | 28,50 | -0,52% | 2.290,00 |
| 16.01.2026 | 28,53 | 28,70 | 28,25 | 28,65 | 0,44% | 509,00 |
| 15.01.2026 | 28,33 | 28,75 | 27,88 | 28,53 | 0,80% | 4.044,00 |
| 14.01.2026 | 28,80 | 28,83 | 27,88 | 28,30 | -1,74% | 3.323,00 |
| 13.01.2026 | 28,05 | 29,13 | 27,98 | 28,80 | 3,04% | 4.679,00 |
| 12.01.2026 | 27,63 | 28,15 | 27,40 | 27,95 | 0,90% | 3.666,00 |
| 09.01.2026 | 27,30 | 27,75 | 27,10 | 27,70 | 1,09% | 658,00 |
| 08.01.2026 | 27,33 | 27,48 | 27,03 | 27,40 | 0,18% | 552,00 |
| 07.01.2026 | 27,38 | 27,50 | 27,00 | 27,35 | -0,36% | 6.309,00 |
| 06.01.2026 | 27,03 | 27,45 | 26,58 | 27,45 | 2,04% | 1.807,00 |
| 05.01.2026 | 26,70 | 27,18 | 26,45 | 26,90 | 0,94% | 1.147,00 |
| 02.01.2026 | 26,60 | 26,85 | 26,33 | 26,65 | -0,28% | 3.533,00 |
| 30.12.2025 | 26,78 | 26,80 | 26,60 | 26,73 | -0,28% | 171,00 |
| 29.12.2025 | 26,30 | 26,85 | 26,30 | 26,80 | 1,32% | 2.668,00 |
| 23.12.2025 | 27,00 | 27,03 | 26,25 | 26,45 | -2,22% | 2.136,00 |
| 22.12.2025 | 27,53 | 27,60 | 26,75 | 27,05 | -1,64% | 5.453,00 |
| 19.12.2025 | 28,23 | 28,33 | 27,43 | 27,50 | -2,57% | 4.211,00 |
| 18.12.2025 | 28,00 | 28,35 | 27,85 | 28,23 | 0,71% | 2.086,00 |
| 17.12.2025 | 27,93 | 28,10 | 27,73 | 28,03 | 0,27% | 2.357,00 |
| 16.12.2025 | 27,55 | 28,18 | 27,48 | 27,95 | 0,72% | 11.297,00 |
| 15.12.2025 | 27,15 | 27,75 | 26,93 | 27,75 | 2,02% | 4.177,00 |
| 12.12.2025 | 27,43 | 27,73 | 27,05 | 27,20 | -0,91% | 4.075,00 |
| 11.12.2025 | 26,98 | 27,45 | 26,85 | 27,45 | 1,29% | 3.752,00 |
| 10.12.2025 | 27,40 | 27,48 | 26,95 | 27,10 | -1,28% | 4.035,00 |
| 09.12.2025 | 27,63 | 27,80 | 27,45 | 27,45 | -0,99% | 431,00 |
| 08.12.2025 | 27,73 | 28,08 | 27,55 | 27,73 | -0,98% | 7.049,00 |
| 05.12.2025 | 27,28 | 28,08 | 27,10 | 28,00 | 2,56% | 4.554,00 |