25,325€
1,20%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 25,30 | 25,33 | 25,20 | 25,28 | 1,00% | - |
| 23.10.2025 | 25,03 | 25,08 | 25,00 | 25,03 | 0,10% | - |
| 22.10.2025 | 25,03 | 25,05 | 25,00 | 25,00 | -0,20% | - |
| 21.10.2025 | 25,45 | 25,45 | 25,05 | 25,05 | -1,47% | 198,00 |
| 20.10.2025 | 24,43 | 25,93 | 24,35 | 25,43 | 4,31% | 751,00 |
| 17.10.2025 | 24,98 | 24,98 | 24,23 | 24,38 | -2,79% | 688,00 |
| 16.10.2025 | 24,73 | 25,30 | 24,70 | 25,08 | 0,50% | 100,00 |
| 15.10.2025 | 24,93 | 24,98 | 24,93 | 24,95 | -0,60% | - |
| 14.10.2025 | 25,23 | 25,23 | 25,05 | 25,10 | -0,10% | - |
| 13.10.2025 | 24,68 | 25,58 | 24,65 | 25,13 | 0,40% | 635,00 |
| 10.10.2025 | 25,98 | 26,03 | 24,98 | 25,03 | -4,03% | 224,00 |
| 09.10.2025 | 25,98 | 26,10 | 25,95 | 26,08 | 0,19% | - |
| 08.10.2025 | 25,38 | 26,03 | 25,38 | 26,03 | 0,77% | 14,00 |
| 07.10.2025 | 25,83 | 25,85 | 25,78 | 25,83 | 0,29% | - |
| 06.10.2025 | 25,98 | 26,15 | 25,68 | 25,75 | -1,15% | 583,00 |
| 03.10.2025 | 26,28 | 26,40 | 25,98 | 26,05 | -0,19% | 200,00 |
| 02.10.2025 | 26,08 | 26,13 | 26,08 | 26,10 | -1,14% | - |
| 01.10.2025 | 26,05 | 26,40 | 25,95 | 26,40 | 3,12% | - |
| 30.09.2025 | 25,58 | 25,60 | 25,55 | 25,60 | 1,09% | - |
| 29.09.2025 | 25,23 | 25,40 | 25,10 | 25,33 | 1,10% | 1.730,00 |
| 26.09.2025 | 24,98 | 25,45 | 24,75 | 25,05 | -0,50% | 600,00 |
| 25.09.2025 | 24,60 | 25,18 | 24,48 | 25,18 | 0,20% | 201,00 |
| 24.09.2025 | 24,68 | 25,35 | 24,68 | 25,13 | 2,45% | 400,00 |
| 23.09.2025 | 24,03 | 24,55 | 24,03 | 24,53 | 1,13% | 300,00 |
| 22.09.2025 | 23,88 | 24,28 | 23,53 | 24,25 | 2,97% | 1.799,00 |
| 19.09.2025 | 23,83 | 23,95 | 23,43 | 23,55 | -0,84% | 75,00 |
| 18.09.2025 | 23,48 | 23,95 | 23,40 | 23,75 | 1,50% | 3.744,00 |
| 17.09.2025 | 23,28 | 23,50 | 23,10 | 23,40 | 0,54% | - |
| 16.09.2025 | 23,33 | 23,40 | 23,03 | 23,28 | -0,64% | 6.792,00 |
| 15.09.2025 | 23,40 | 23,73 | 23,20 | 23,43 | 0,00% | - |
| 12.09.2025 | 23,43 | 23,55 | 23,30 | 23,43 | -4,39% | 400,00 |
| 11.09.2025 | 24,50 | 24,55 | 24,50 | 24,50 | 0,20% | - |
| 10.09.2025 | 23,70 | 25,13 | 23,45 | 24,45 | 6,54% | 6.077,00 |
| 09.09.2025 | 22,98 | 23,00 | 22,90 | 22,95 | 1,32% | - |
| 08.09.2025 | 22,58 | 22,70 | 22,58 | 22,65 | 0,33% | - |
| 05.09.2025 | 22,48 | 22,60 | 22,30 | 22,58 | 0,33% | 6.150,00 |
| 04.09.2025 | 22,68 | 22,75 | 22,30 | 22,50 | -0,55% | 1.100,00 |
| 03.09.2025 | 22,98 | 23,45 | 22,33 | 22,63 | -1,84% | 2.614,00 |
| 02.09.2025 | 23,73 | 23,73 | 22,85 | 23,05 | -2,85% | 2.070,00 |
| 01.09.2025 | 23,05 | 23,73 | 22,88 | 23,73 | 2,82% | 2.105,00 |
| 29.08.2025 | 23,08 | 23,45 | 22,98 | 23,08 | -0,32% | 3.351,00 |
| 28.08.2025 | 22,33 | 24,35 | 22,33 | 23,15 | 3,93% | 1.334,00 |
| 27.08.2025 | 22,65 | 22,68 | 22,08 | 22,28 | -1,66% | 778,00 |
| 26.08.2025 | 23,03 | 23,03 | 22,43 | 22,65 | -1,41% | 817,00 |
| 25.08.2025 | 22,83 | 23,18 | 22,78 | 22,98 | 0,55% | 2.454,00 |
| 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 |