22,825€
0,55%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 22,68 | 22,93 | 22,50 | 22,85 | 0,66% | 250,00 |
| 21.08.2025 | 22,65 | 22,80 | 22,45 | 22,70 | 0,44% | 338,00 |
| 20.08.2025 | 22,83 | 22,90 | 22,50 | 22,60 | -0,99% | 1.130,00 |
| 19.08.2025 | 22,68 | 22,98 | 22,55 | 22,83 | 0,44% | 3.198,00 |
| 18.08.2025 | 22,78 | 22,85 | 22,65 | 22,73 | 0,00% | 366,00 |
| 15.08.2025 | 22,73 | 22,98 | 22,65 | 22,73 | 0,11% | 1.748,00 |
| 14.08.2025 | 22,43 | 22,95 | 22,13 | 22,70 | 0,78% | 723,00 |
| 13.08.2025 | 22,48 | 22,85 | 22,28 | 22,53 | 0,00% | 505,00 |
| 12.08.2025 | 23,68 | 23,70 | 22,25 | 22,53 | -4,25% | 1.124,00 |
| 11.08.2025 | 23,80 | 24,00 | 23,40 | 23,53 | -0,53% | 1.503,00 |
| 08.08.2025 | 22,73 | 23,85 | 22,65 | 23,65 | 4,30% | 1.118,00 |
| 07.08.2025 | 22,23 | 22,93 | 22,13 | 22,68 | 1,91% | 1.306,00 |
| 06.08.2025 | 22,68 | 22,85 | 22,10 | 22,25 | -1,55% | 1.659,00 |
| 05.08.2025 | 22,78 | 22,90 | 22,45 | 22,60 | -0,66% | 2.220,00 |
| 04.08.2025 | 23,08 | 23,45 | 22,43 | 22,75 | -1,52% | 3.621,00 |
| 01.08.2025 | 23,63 | 23,65 | 20,43 | 23,10 | -2,33% | 10.268,00 |
| 31.07.2025 | 26,28 | 26,48 | 22,88 | 23,65 | -9,99% | 2.166,00 |
| 30.07.2025 | 26,63 | 26,70 | 26,18 | 26,28 | -1,50% | 20,00 |
| 29.07.2025 | 25,98 | 26,85 | 25,93 | 26,68 | 2,79% | 200,00 |
| 28.07.2025 | 26,40 | 26,70 | 25,88 | 25,95 | -1,98% | 318,00 |
| 25.07.2025 | 26,13 | 26,48 | 25,90 | 26,48 | 1,24% | 413,00 |
| 24.07.2025 | 26,73 | 27,03 | 26,05 | 26,15 | -1,97% | 280,00 |
| 23.07.2025 | 26,40 | 26,85 | 26,33 | 26,68 | 1,14% | 120,00 |
| 22.07.2025 | 26,40 | 26,43 | 25,70 | 26,38 | -0,19% | 549,00 |
| 21.07.2025 | 26,58 | 27,00 | 26,35 | 26,43 | -0,66% | 390,00 |
| 18.07.2025 | 26,98 | 27,15 | 26,53 | 26,60 | -1,39% | 1.000,00 |
| 17.07.2025 | 26,50 | 27,38 | 26,45 | 26,98 | 1,79% | 1.685,00 |
| 16.07.2025 | 26,73 | 26,78 | 26,35 | 26,50 | -0,93% | 200,00 |
| 15.07.2025 | 26,88 | 27,10 | 26,60 | 26,75 | -0,28% | 485,00 |
| 14.07.2025 | 27,13 | 27,40 | 26,60 | 26,83 | -1,65% | 1.450,00 |
| 11.07.2025 | 27,78 | 27,80 | 27,25 | 27,28 | -1,80% | 570,00 |
| 10.07.2025 | 27,78 | 27,93 | 27,48 | 27,78 | -0,09% | 400,00 |
| 09.07.2025 | 27,83 | 28,20 | 27,65 | 27,80 | -0,27% | 53,00 |
| 08.07.2025 | 27,08 | 28,00 | 26,88 | 27,88 | 3,05% | 579,00 |
| 07.07.2025 | 26,38 | 27,20 | 26,30 | 27,05 | 2,46% | 629,00 |
| 04.07.2025 | 27,33 | 27,33 | 26,30 | 26,40 | -3,30% | 500,00 |
| 03.07.2025 | 27,38 | 27,65 | 27,15 | 27,30 | -0,46% | 626,00 |
| 02.07.2025 | 27,83 | 27,95 | 0,00 | 27,43 | -1,35% | 825,00 |
| 01.07.2025 | 28,08 | 28,13 | 27,60 | 27,80 | -0,71% | - |
| 30.06.2025 | 28,03 | 28,25 | 27,85 | 28,00 | 0,36% | - |
| 27.06.2025 | 27,93 | 28,05 | 27,73 | 27,90 | 0,09% | - |
| 26.06.2025 | 27,88 | 28,30 | 27,75 | 27,88 | -0,09% | - |
| 25.06.2025 | 28,93 | 28,93 | 27,55 | 27,90 | -3,21% | - |
| 24.06.2025 | 28,15 | 29,00 | 27,65 | 28,83 | 3,04% | 616,00 |
| 23.06.2025 | 27,83 | 28,03 | 27,38 | 27,98 | 0,27% | 286,00 |
| 20.06.2025 | 28,03 | 28,28 | 27,68 | 27,90 | -0,27% | - |
| 19.06.2025 | 28,63 | 28,68 | 27,98 | 27,98 | -2,61% | 213,00 |
| 18.06.2025 | 28,33 | 28,78 | 28,33 | 28,73 | 1,23% | 30,00 |
| 17.06.2025 | 29,18 | 29,38 | 28,23 | 28,38 | -3,07% | 200,00 |
| 16.06.2025 | 29,30 | 29,60 | 29,10 | 29,28 | 0,00% | - |
| 13.06.2025 | 29,30 | 29,63 | 28,98 | 29,28 | -1,18% | 78,00 |
| 12.06.2025 | 29,98 | 30,05 | 29,35 | 29,63 | -1,17% | 300,00 |
| 11.06.2025 | 29,88 | 30,20 | 29,88 | 29,98 | -0,17% | 75,00 |
| 10.06.2025 | 29,63 | 30,10 | 29,48 | 30,03 | 1,35% | 400,00 |
| 09.06.2025 | 30,08 | 30,23 | 29,53 | 29,63 | -1,50% | 60,00 |
| 06.06.2025 | 30,45 | 30,55 | 30,03 | 30,08 | -1,31% | 1.260,00 |
| 05.06.2025 | 29,75 | 31,55 | 29,75 | 30,48 | 2,18% | 416,00 |
| 04.06.2025 | 29,03 | 29,95 | 29,03 | 29,83 | 2,84% | 284,00 |
| 03.06.2025 | 28,93 | 29,15 | 28,83 | 29,00 | 0,09% | 180,00 |
| 02.06.2025 | 28,28 | 29,08 | 27,98 | 28,98 | 2,48% | 800,00 |
| 30.05.2025 | 28,63 | 28,93 | 28,08 | 28,28 | -1,22% | - |
| 29.05.2025 | 28,68 | 29,08 | 28,53 | 28,63 | -0,17% | 410,00 |
| 28.05.2025 | 28,20 | 28,75 | 28,10 | 28,68 | 1,87% | 1.091,00 |
| 27.05.2025 | 27,88 | 28,20 | 27,73 | 28,15 | 0,72% | 169,00 |
| 26.05.2025 | 27,28 | 28,00 | 27,03 | 27,95 | 3,81% | 270,00 |
| 23.05.2025 | 27,58 | 27,60 | 26,60 | 26,93 | -2,36% | 188,00 |
| 22.05.2025 | 27,88 | 27,90 | 27,28 | 27,58 | -1,08% | 145,00 |
| 21.05.2025 | 28,58 | 28,68 | 27,60 | 27,88 | -2,45% | 494,00 |
| 20.05.2025 | 28,08 | 29,15 | 28,05 | 28,58 | 1,78% | 150,00 |
| 19.05.2025 | 27,73 | 28,10 | 27,50 | 28,08 | 1,08% | 105,00 |
| 16.05.2025 | 28,73 | 28,80 | 27,35 | 27,78 | -3,31% | 650,00 |
| 15.05.2025 | 27,78 | 29,40 | 27,70 | 28,73 | 3,42% | 811,00 |
| 14.05.2025 | 28,38 | 29,38 | 27,78 | 27,78 | -2,11% | 880,00 |
| 13.05.2025 | 29,40 | 29,60 | 28,35 | 28,38 | -3,40% | 658,00 |
| 12.05.2025 | 28,50 | 29,40 | 28,48 | 29,38 | 3,07% | 2.305,00 |
| 09.05.2025 | 28,28 | 28,68 | 28,15 | 28,50 | 0,88% | 320,00 |
| 08.05.2025 | 27,73 | 28,33 | 27,53 | 28,25 | 2,73% | 870,00 |
| 07.05.2025 | 27,83 | 27,95 | 27,40 | 27,50 | -1,17% | 197,00 |
| 06.05.2025 | 27,73 | 27,83 | 26,85 | 27,83 | 0,45% | 245,00 |
| 05.05.2025 | 27,73 | 27,98 | 27,53 | 27,70 | -0,27% | 1.427,00 |
| 02.05.2025 | 27,33 | 27,95 | 27,00 | 27,78 | 2,78% | 410,00 |
| 30.04.2025 | 25,75 | 27,13 | 25,65 | 27,03 | 4,44% | 234,00 |
| 29.04.2025 | 26,63 | 26,88 | 25,65 | 25,88 | -2,82% | 899,00 |
| 28.04.2025 | 26,73 | 26,95 | 26,48 | 26,63 | -0,37% | 70,00 |
| 25.04.2025 | 26,80 | 26,88 | 26,28 | 26,73 | -0,28% | 2.009,00 |
| 24.04.2025 | 26,38 | 26,80 | 26,10 | 26,80 | 1,61% | - |
| 23.04.2025 | 26,58 | 26,80 | 26,20 | 26,38 | 1,05% | 3.800,00 |
| 22.04.2025 | 25,33 | 26,18 | 25,33 | 26,10 | 2,25% | - |
| 17.04.2025 | 25,43 | 25,93 | 25,20 | 25,53 | 1,39% | 300,00 |
| 16.04.2025 | 25,90 | 25,90 | 25,05 | 25,18 | -3,54% | 160,00 |
| 15.04.2025 | 24,68 | 26,23 | 24,60 | 26,10 | 5,78% | 218,00 |
| 14.04.2025 | 24,03 | 24,95 | 24,03 | 24,68 | 2,71% | 904,00 |
| 11.04.2025 | 23,88 | 24,45 | 23,40 | 24,03 | 0,63% | 50,00 |
| 10.04.2025 | 25,20 | 25,20 | 23,40 | 23,88 | -5,26% | 900,00 |
| 09.04.2025 | 23,55 | 25,35 | 22,45 | 25,20 | 5,44% | 875,00 |
| 08.04.2025 | 23,68 | 25,85 | 23,58 | 23,90 | 1,16% | 2.958,00 |
| 07.04.2025 | 23,78 | 24,65 | 21,70 | 23,63 | -0,98% | 1.080,00 |
| 04.04.2025 | 24,47 | 24,64 | 22,90 | 23,86 | -2,49% | 899,00 |
| 03.04.2025 | 24,16 | 24,95 | 23,40 | 24,47 | 0,82% | 2.009,00 |
| 02.04.2025 | 23,46 | 24,45 | 23,38 | 24,27 | 3,36% | 1.240,00 |