23,270€
1,62%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 22,90 | 23,26 | 22,53 | 23,26 | 1,57% | 100,00 |
| 18.12.2024 | 23,27 | 23,38 | 22,86 | 22,90 | -1,63% | 2.018,00 |
| 17.12.2024 | 23,67 | 23,67 | 23,00 | 23,28 | -1,65% | 225,00 |
| 16.12.2024 | 24,15 | 24,15 | 23,44 | 23,67 | -1,91% | 345,00 |
| 13.12.2024 | 23,97 | 24,16 | 23,72 | 24,13 | 0,67% | 715,00 |
| 12.12.2024 | 24,69 | 24,73 | 23,64 | 23,97 | -2,92% | 1.465,00 |
| 11.12.2024 | 25,23 | 25,25 | 24,62 | 24,69 | -2,14% | 790,00 |
| 10.12.2024 | 24,28 | 25,30 | 24,21 | 25,23 | 4,00% | 260,00 |
| 09.12.2024 | 23,75 | 24,43 | 23,72 | 24,26 | 2,23% | 235,00 |
| 06.12.2024 | 24,06 | 24,24 | 23,70 | 23,73 | -1,37% | 171,00 |
| 05.12.2024 | 23,68 | 24,17 | 23,40 | 24,06 | 1,60% | 504,00 |
| 04.12.2024 | 22,91 | 23,72 | 22,90 | 23,68 | 3,27% | 1.465,00 |
| 03.12.2024 | 22,84 | 22,95 | 22,69 | 22,93 | 0,39% | 200,00 |
| 02.12.2024 | 23,47 | 23,54 | 22,79 | 22,84 | -3,14% | 805,00 |
| 29.11.2024 | 23,28 | 23,71 | 23,22 | 23,58 | 1,20% | 213,00 |
| 28.11.2024 | 22,88 | 23,35 | 22,88 | 23,30 | 1,84% | 100,00 |
| 27.11.2024 | 23,13 | 23,24 | 22,75 | 22,88 | -1,08% | 100,00 |
| 26.11.2024 | 23,03 | 23,24 | 22,90 | 23,13 | 0,04% | - |
| 25.11.2024 | 23,18 | 23,24 | 22,82 | 23,12 | -0,26% | 738,00 |
| 22.11.2024 | 24,01 | 24,13 | 22,88 | 23,18 | -3,38% | 386,00 |
| 21.11.2024 | 24,28 | 24,28 | 23,86 | 23,99 | -1,19% | 10,00 |
| 20.11.2024 | 24,39 | 24,79 | 24,00 | 24,28 | -0,21% | - |
| 19.11.2024 | 24,35 | 24,68 | 23,94 | 24,33 | 0,41% | 70,00 |
| 18.11.2024 | 24,16 | 24,49 | 24,10 | 24,23 | 0,29% | 205,00 |
| 15.11.2024 | 23,75 | 24,47 | 23,64 | 24,16 | 1,73% | 50,00 |
| 14.11.2024 | 23,87 | 24,13 | 23,70 | 23,75 | -0,59% | 440,00 |
| 13.11.2024 | 22,75 | 24,04 | 22,63 | 23,89 | 4,64% | 1.062,00 |
| 12.11.2024 | 23,09 | 23,22 | 21,25 | 22,83 | -1,21% | 4.800,00 |
| 11.11.2024 | 24,52 | 25,70 | 22,80 | 23,11 | -5,71% | 2.538,00 |
| 08.11.2024 | 24,64 | 24,73 | 24,08 | 24,51 | -0,53% | 40,00 |
| 07.11.2024 | 24,34 | 24,90 | 24,30 | 24,64 | 1,15% | 307,00 |
| 06.11.2024 | 24,50 | 24,95 | 24,18 | 24,36 | -1,14% | 300,00 |
| 05.11.2024 | 24,40 | 24,80 | 24,40 | 24,64 | 0,94% | 759,00 |
| 04.11.2024 | 24,61 | 24,94 | 24,35 | 24,41 | -0,81% | 210,00 |
| 01.11.2024 | 24,60 | 24,75 | 24,33 | 24,61 | 0,00% | 42,00 |
| 31.10.2024 | 24,62 | 24,63 | 24,18 | 24,61 | -0,04% | - |
| 30.10.2024 | 25,05 | 25,09 | 24,51 | 24,62 | -1,87% | 530,00 |
| 29.10.2024 | 25,29 | 25,46 | 24,78 | 25,09 | -0,83% | 500,00 |
| 28.10.2024 | 25,28 | 25,51 | 25,13 | 25,30 | 0,08% | 320,00 |
| 25.10.2024 | 25,29 | 25,58 | 25,22 | 25,28 | -0,28% | 467,00 |
| 24.10.2024 | 25,13 | 25,56 | 25,11 | 25,35 | 0,88% | 240,00 |
| 23.10.2024 | 25,37 | 25,47 | 24,99 | 25,13 | -0,91% | 800,00 |
| 22.10.2024 | 25,89 | 25,92 | 24,42 | 25,36 | -1,90% | 907,00 |
| 21.10.2024 | 26,10 | 26,35 | 25,58 | 25,85 | -0,96% | 120,00 |
| 18.10.2024 | 25,85 | 26,77 | 25,85 | 26,10 | 0,81% | 200,00 |
| 17.10.2024 | 26,07 | 26,35 | 25,80 | 25,89 | -0,69% | 383,00 |
| 16.10.2024 | 26,00 | 26,44 | 25,91 | 26,07 | 0,27% | 184,00 |
| 15.10.2024 | 26,51 | 26,54 | 25,75 | 26,00 | -1,81% | 5.840,00 |
| 14.10.2024 | 26,47 | 26,80 | 26,35 | 26,48 | 0,08% | 180,00 |
| 11.10.2024 | 26,72 | 26,78 | 26,38 | 26,46 | -0,97% | 345,00 |
| 10.10.2024 | 26,69 | 26,81 | 26,15 | 26,72 | 0,11% | 389,00 |
| 09.10.2024 | 26,80 | 27,51 | 26,66 | 26,69 | -0,41% | - |
| 08.10.2024 | 27,09 | 27,10 | 26,59 | 26,80 | -1,11% | 60,00 |
| 07.10.2024 | 27,62 | 27,62 | 26,91 | 27,10 | -1,85% | 30,00 |
| 04.10.2024 | 27,42 | 27,87 | 27,27 | 27,61 | 0,73% | - |
| 03.10.2024 | 27,54 | 27,77 | 27,29 | 27,41 | -1,12% | 268,00 |
| 02.10.2024 | 27,87 | 27,98 | 27,51 | 27,72 | -0,54% | 40,00 |
| 01.10.2024 | 28,13 | 28,31 | 27,73 | 27,87 | -0,92% | 200,00 |
| 30.09.2024 | 28,08 | 28,30 | 27,94 | 28,13 | 0,18% | 84,00 |
| 27.09.2024 | 28,41 | 28,60 | 28,05 | 28,08 | -1,13% | 184,00 |
| 26.09.2024 | 28,08 | 28,81 | 28,08 | 28,40 | 1,07% | - |
| 25.09.2024 | 28,02 | 28,14 | 27,84 | 28,10 | 0,29% | 170,00 |
| 24.09.2024 | 28,22 | 28,55 | 27,95 | 28,02 | -0,32% | 136,00 |
| 23.09.2024 | 27,97 | 28,12 | 27,74 | 28,11 | 0,54% | - |
| 20.09.2024 | 28,74 | 28,87 | 27,92 | 27,96 | -2,75% | 92,00 |
| 19.09.2024 | 28,07 | 28,88 | 28,07 | 28,75 | 2,39% | 1.065,00 |
| 18.09.2024 | 27,76 | 28,31 | 27,76 | 28,08 | 1,15% | 450,00 |
| 17.09.2024 | 27,64 | 27,94 | 27,54 | 27,76 | 0,47% | 170,00 |
| 16.09.2024 | 27,79 | 27,83 | 27,44 | 27,63 | -0,58% | 100,00 |
| 13.09.2024 | 27,75 | 27,85 | 27,47 | 27,79 | 0,40% | 337,00 |
| 12.09.2024 | 27,60 | 27,97 | 27,41 | 27,68 | 0,29% | 300,00 |
| 11.09.2024 | 27,12 | 27,62 | 26,99 | 27,60 | 1,81% | 1.437,00 |
| 10.09.2024 | 27,25 | 27,76 | 26,96 | 27,11 | -0,55% | 200,00 |
| 09.09.2024 | 26,42 | 27,54 | 26,41 | 27,26 | 3,30% | 280,00 |
| 06.09.2024 | 27,33 | 27,46 | 26,38 | 26,39 | -3,47% | 1.950,00 |
| 05.09.2024 | 27,20 | 27,51 | 26,92 | 27,34 | 0,55% | 1.000,00 |
| 04.09.2024 | 27,02 | 27,34 | 26,79 | 27,19 | 0,33% | - |
| 03.09.2024 | 27,08 | 27,55 | 27,00 | 27,10 | 0,18% | 100,00 |
| 02.09.2024 | 27,26 | 27,31 | 26,57 | 27,05 | -0,77% | 80,00 |
| 30.08.2024 | 27,64 | 27,69 | 27,11 | 27,26 | -1,37% | 50,00 |
| 29.08.2024 | 27,80 | 27,94 | 27,49 | 27,64 | -0,50% | 94,00 |
| 28.08.2024 | 27,92 | 27,99 | 27,63 | 27,78 | -0,50% | 155,00 |
| 27.08.2024 | 28,17 | 28,36 | 27,79 | 27,92 | -0,82% | 295,00 |
| 26.08.2024 | 28,62 | 28,62 | 27,97 | 28,15 | -1,57% | 1.050,00 |
| 23.08.2024 | 28,43 | 28,70 | 28,30 | 28,60 | 0,60% | 20,00 |
| 22.08.2024 | 28,38 | 28,81 | 28,34 | 28,43 | 0,18% | 10,00 |
| 21.08.2024 | 28,43 | 28,77 | 28,32 | 28,38 | -0,18% | - |
| 20.08.2024 | 28,80 | 29,21 | 28,41 | 28,43 | -1,28% | - |
| 19.08.2024 | 28,51 | 29,04 | 28,28 | 28,80 | 0,95% | - |
| 16.08.2024 | 28,61 | 28,66 | 27,29 | 28,53 | -0,28% | 195,00 |
| 15.08.2024 | 28,27 | 29,17 | 28,24 | 28,61 | 1,20% | 400,00 |
| 14.08.2024 | 29,16 | 29,21 | 28,20 | 28,27 | -3,05% | 764,00 |
| 13.08.2024 | 30,38 | 30,73 | 28,44 | 29,16 | -4,02% | 981,00 |
| 12.08.2024 | 30,59 | 30,69 | 30,14 | 30,38 | -0,52% | 170,00 |
| 09.08.2024 | 30,28 | 30,76 | 30,15 | 30,54 | 0,63% | 82,00 |
| 08.08.2024 | 30,06 | 30,40 | 29,94 | 30,35 | 1,30% | 5,00 |
| 07.08.2024 | 29,51 | 30,33 | 29,46 | 29,96 | 1,73% | 415,00 |
| 06.08.2024 | 30,75 | 30,93 | 28,15 | 29,45 | -4,41% | 561,00 |
| 05.08.2024 | 31,23 | 31,28 | 29,12 | 30,81 | -2,10% | 1.245,00 |
| 02.08.2024 | 31,85 | 32,13 | 31,10 | 31,47 | -2,24% | 401,00 |