25,960€
3,26%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 25,26 | 26,16 | 25,14 | 25,94 | 3,18% | 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 |
| 10.02.2025 | 25,06 | 25,62 | 25,03 | 25,53 | 1,92% | 850,00 |
| 07.02.2025 | 25,46 | 25,58 | 25,05 | 25,05 | -1,84% | 1.400,00 |
| 06.02.2025 | 25,37 | 25,75 | 25,29 | 25,52 | 0,59% | 151,00 |
| 05.02.2025 | 24,99 | 25,48 | 24,73 | 25,37 | 1,28% | 1.800,00 |
| 04.02.2025 | 24,81 | 25,16 | 24,69 | 25,05 | 0,97% | 1.275,00 |
| 03.02.2025 | 25,18 | 25,22 | 23,79 | 24,81 | -1,70% | 897,00 |
| 31.01.2025 | 25,22 | 25,44 | 25,15 | 25,24 | 0,08% | 214,00 |
| 30.01.2025 | 24,26 | 25,30 | 24,24 | 25,22 | 3,96% | 1.068,00 |
| 29.01.2025 | 24,86 | 25,02 | 24,22 | 24,26 | -2,37% | 55,00 |
| 28.01.2025 | 23,98 | 24,91 | 23,79 | 24,85 | 3,63% | 1.063,00 |
| 27.01.2025 | 24,42 | 24,45 | 23,65 | 23,98 | -1,80% | 450,00 |
| 24.01.2025 | 24,14 | 24,66 | 23,99 | 24,42 | 1,16% | 800,00 |
| 23.01.2025 | 24,22 | 24,29 | 24,08 | 24,14 | -0,37% | 360,00 |
| 22.01.2025 | 24,58 | 24,68 | 24,18 | 24,23 | -1,50% | 64,00 |
| 21.01.2025 | 24,58 | 24,66 | 24,39 | 24,60 | 0,04% | - |
| 20.01.2025 | 24,58 | 24,97 | 24,40 | 24,59 | -0,08% | 1.955,00 |
| 17.01.2025 | 24,09 | 24,74 | 24,09 | 24,61 | 2,20% | - |
| 16.01.2025 | 23,70 | 24,23 | 23,50 | 24,08 | 1,52% | 1.230,00 |
| 15.01.2025 | 22,84 | 23,75 | 22,83 | 23,72 | 3,81% | 100,00 |
| 14.01.2025 | 23,16 | 23,23 | 22,79 | 22,85 | -1,25% | 716,00 |
| 13.01.2025 | 23,34 | 23,35 | 22,83 | 23,14 | -0,86% | 30,00 |
| 10.01.2025 | 23,16 | 23,65 | 23,14 | 23,34 | 0,60% | 1.000,00 |
| 09.01.2025 | 23,48 | 23,50 | 23,06 | 23,20 | -1,44% | 175,00 |
| 08.01.2025 | 24,03 | 24,11 | 23,43 | 23,54 | -2,00% | 470,00 |
| 07.01.2025 | 23,79 | 24,15 | 23,63 | 24,02 | 1,09% | 50,00 |
| 06.01.2025 | 23,48 | 24,02 | 23,44 | 23,76 | 1,37% | 62,00 |
| 03.01.2025 | 23,49 | 23,73 | 23,28 | 23,44 | -0,17% | 85,00 |
| 02.01.2025 | 23,37 | 23,61 | 23,27 | 23,48 | 0,47% | - |
| 30.12.2024 | 23,28 | 23,56 | 23,13 | 23,37 | 0,56% | 370,00 |
| 27.12.2024 | 23,29 | 23,78 | 23,18 | 23,24 | -0,17% | 146,00 |
| 23.12.2024 | 23,38 | 23,46 | 23,16 | 23,28 | -0,43% | 175,00 |
| 20.12.2024 | 23,09 | 23,44 | 22,84 | 23,38 | 0,99% | 250,00 |
| 19.12.2024 | 22,90 | 23,28 | 22,53 | 23,15 | 1,09% | 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 |