22,400€
-0,22%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 22,45 | 22,45 | 22,40 | 22,43 | -0,11% | 385,00 |
| 06.10.2026 | 22,48 | 22,98 | 22,35 | 22,45 | -0,22% | 1.313,00 |
| 05.10.2026 | 22,45 | 22,63 | 22,30 | 22,50 | 0,00% | 2.344,00 |
| 02.10.2026 | 22,68 | 22,90 | 22,45 | 22,50 | -0,66% | 1.610,00 |
| 01.10.2026 | 22,43 | 23,23 | 22,05 | 22,65 | 0,89% | 5.770,00 |
| 30.09.2026 | 22,60 | 22,68 | 22,35 | 22,45 | -0,44% | 951,00 |
| 29.09.2026 | 22,38 | 22,88 | 22,33 | 22,55 | 0,45% | 5.431,00 |
| 28.09.2026 | 22,55 | 22,93 | 22,40 | 22,45 | -0,88% | 876,00 |
| 25.09.2026 | 22,73 | 23,28 | 22,35 | 22,65 | 0,22% | 8.889,00 |
| 24.09.2026 | 22,40 | 22,95 | 22,20 | 22,60 | 0,67% | 11.150,00 |
| 23.09.2026 | 22,50 | 23,45 | 22,25 | 22,45 | -0,22% | 6.229,00 |
| 22.09.2026 | 22,60 | 23,00 | 22,40 | 22,50 | -0,66% | 809,00 |
| 21.09.2026 | 22,05 | 22,78 | 22,05 | 22,65 | 2,95% | 3.253,00 |
| 18.09.2026 | 22,25 | 22,58 | 21,88 | 22,00 | -1,35% | 706,00 |
| 17.09.2026 | 22,43 | 22,80 | 22,15 | 22,30 | -0,34% | 724,00 |
| 16.09.2026 | 22,98 | 23,08 | 22,28 | 22,38 | -2,72% | 8.243,00 |
| 15.09.2026 | 22,73 | 23,08 | 22,65 | 23,00 | 0,66% | 6.187,00 |
| 14.09.2026 | 21,85 | 22,95 | 21,75 | 22,85 | 2,24% | 3.569,00 |
| 11.09.2026 | 22,10 | 22,40 | 22,05 | 22,35 | 1,13% | 5.849,00 |
| 10.09.2026 | 22,23 | 22,38 | 21,70 | 22,10 | -0,67% | 1.477,00 |
| 09.09.2026 | 21,95 | 22,38 | 21,90 | 22,25 | 1,37% | 6.024,00 |
| 08.09.2026 | 22,28 | 22,55 | 21,88 | 21,95 | -1,79% | 478,00 |
| 07.09.2026 | 22,40 | 22,43 | 22,08 | 22,35 | -0,45% | 1.192,00 |
| 04.09.2026 | 22,63 | 22,75 | 22,20 | 22,45 | -0,66% | 1.825,00 |
| 03.09.2026 | 22,43 | 22,95 | 22,33 | 22,60 | 0,67% | 1.585,00 |
| 02.09.2026 | 22,45 | 23,10 | 22,05 | 22,45 | 0,00% | 6.691,00 |
| 01.09.2026 | 22,00 | 23,13 | 21,50 | 22,45 | 2,05% | 4.492,00 |
| 31.08.2026 | 21,93 | 22,10 | 21,70 | 22,00 | 0,00% | 1.779,00 |
| 28.08.2026 | 22,03 | 22,15 | 21,88 | 22,00 | -0,23% | 1.680,00 |
| 27.08.2026 | 21,53 | 22,10 | 21,48 | 22,05 | 2,56% | 4.016,00 |
| 26.08.2026 | 21,43 | 21,63 | 21,15 | 21,50 | 0,00% | 2.996,00 |
| 25.08.2026 | 21,35 | 21,50 | 21,15 | 21,50 | 0,70% | 3.668,00 |
| 24.08.2026 | 21,40 | 21,48 | 21,05 | 21,35 | -0,47% | 6.269,00 |
| 21.08.2026 | 21,58 | 21,58 | 21,20 | 21,45 | 0,70% | 3.308,00 |
| 20.08.2026 | 21,33 | 21,38 | 21,25 | 21,30 | 0,24% | 413,00 |
| 19.08.2026 | 21,53 | 21,53 | 21,13 | 21,25 | -17,79% | 5.382,00 |
| 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 |