27,200€
-0,82%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 27,38 | 27,65 | 27,15 | 27,25 | -0,64% | 370,00 |
| 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 |
| 01.04.2025 | 22,56 | 24,37 | 22,45 | 23,48 | 4,12% | 1.144,00 |
| 31.03.2025 | 26,44 | 26,44 | 22,04 | 22,55 | -14,65% | 6.969,00 |
| 28.03.2025 | 26,99 | 27,11 | 26,41 | 26,42 | -2,15% | - |
| 27.03.2025 | 27,10 | 27,22 | 26,68 | 27,00 | -0,59% | - |
| 26.03.2025 | 27,91 | 28,00 | 27,11 | 27,16 | -2,69% | 252,00 |
| 25.03.2025 | 27,68 | 27,97 | 27,44 | 27,91 | 0,94% | 500,00 |
| 24.03.2025 | 27,82 | 28,04 | 27,35 | 27,65 | -0,43% | 617,00 |
| 21.03.2025 | 27,78 | 27,94 | 27,25 | 27,77 | -0,54% | 100,00 |
| 20.03.2025 | 28,36 | 28,66 | 27,37 | 27,92 | -1,55% | 415,00 |
| 19.03.2025 | 28,02 | 28,63 | 27,74 | 28,36 | 1,32% | 328,00 |
| 18.03.2025 | 27,72 | 28,78 | 27,68 | 27,99 | 0,90% | 2.802,00 |
| 17.03.2025 | 27,22 | 28,35 | 27,16 | 27,74 | 1,54% | 857,00 |
| 14.03.2025 | 25,66 | 28,03 | 25,01 | 27,32 | 7,22% | 1.681,00 |
| 13.03.2025 | 25,86 | 25,90 | 25,30 | 25,48 | -1,89% | 650,00 |
| 12.03.2025 | 25,68 | 26,21 | 25,41 | 25,97 | 0,97% | 1.589,00 |
| 11.03.2025 | 26,37 | 26,66 | 25,56 | 25,72 | -2,32% | 500,00 |
| 10.03.2025 | 27,51 | 27,51 | 26,10 | 26,33 | -4,39% | 2.395,00 |
| 07.03.2025 | 27,74 | 27,77 | 27,10 | 27,54 | -0,86% | 60,00 |
| 06.03.2025 | 27,72 | 29,12 | 27,59 | 27,78 | 0,36% | 935,00 |
| 05.03.2025 | 24,69 | 28,12 | 24,67 | 27,68 | 12,02% | 7.234,00 |
| 04.03.2025 | 25,86 | 25,91 | 24,34 | 24,71 | -4,45% | 1.140,00 |
| 03.03.2025 | 25,26 | 26,16 | 25,14 | 25,86 | 2,86% | 1.002,00 |
| 28.02.2025 | 25,00 | 25,40 | 24,78 | 25,14 | 0,04% | 300,00 |
| 27.02.2025 | 25,88 | 26,12 | 25,12 | 25,13 | -2,94% | 460,00 |
| 26.02.2025 | 26,24 | 26,49 | 25,84 | 25,89 | -1,33% | 610,00 |
| 25.02.2025 | 25,97 | 26,42 | 25,91 | 26,24 | 0,96% | 472,00 |
| 24.02.2025 | 25,21 | 26,16 | 25,08 | 25,99 | 3,84% | 3.000,00 |
| 21.02.2025 | 24,94 | 25,29 | 24,88 | 25,03 | 0,36% | 300,00 |
| 20.02.2025 | 24,94 | 25,44 | 24,89 | 24,94 | 0,08% | 1.050,00 |
| 19.02.2025 | 25,10 | 25,27 | 24,82 | 24,92 | -0,72% | 32,00 |
| 18.02.2025 | 25,38 | 25,39 | 24,94 | 25,10 | -1,14% | 1.065,00 |
| 17.02.2025 | 24,84 | 25,40 | 24,65 | 25,39 | 2,21% | 1.142,00 |
| 14.02.2025 | 24,66 | 25,12 | 24,59 | 24,84 | 0,65% | 1.300,00 |
| 13.02.2025 | 25,22 | 25,47 | 24,56 | 24,68 | -2,10% | 1.801,00 |
| 12.02.2025 | 24,60 | 25,22 | 24,37 | 25,21 | 2,56% | 73,00 |
| 11.02.2025 | 25,51 | 25,53 | 24,39 | 24,58 | -3,72% | 1.140,00 |