22,550€
-0,22%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 22,50 | 23,15 | 22,50 | 23,13 | 2,32% | - |
| 17.03.2026 | 22,73 | 22,98 | 22,48 | 22,60 | -2,59% | 100,00 |
| 16.03.2026 | 23,23 | 23,25 | 23,20 | 23,20 | 0,22% | - |
| 13.03.2026 | 23,38 | 23,45 | 23,05 | 23,15 | -0,96% | - |
| 12.03.2026 | 23,23 | 23,65 | 22,88 | 23,38 | -0,85% | - |
| 11.03.2026 | 23,60 | 23,70 | 23,15 | 23,58 | -2,28% | - |
| 10.03.2026 | 24,08 | 24,18 | 24,08 | 24,13 | 1,79% | - |
| 09.03.2026 | 23,93 | 23,93 | 23,18 | 23,70 | -3,27% | 1.000,00 |
| 06.03.2026 | 24,18 | 24,60 | 23,80 | 24,50 | 2,94% | 2.000,00 |
| 05.03.2026 | 23,98 | 24,00 | 23,70 | 23,80 | 1,60% | - |
| 04.03.2026 | 23,30 | 23,53 | 23,18 | 23,43 | 1,63% | - |
| 03.03.2026 | 23,05 | 23,08 | 23,05 | 23,05 | -1,81% | 230,00 |
| 02.03.2026 | 23,55 | 23,58 | 23,48 | 23,48 | -0,32% | - |
| 27.02.2026 | 23,53 | 23,68 | 23,30 | 23,55 | 1,62% | - |
| 26.02.2026 | 22,98 | 23,40 | 22,93 | 23,18 | -0,22% | - |
| 25.02.2026 | 23,20 | 23,33 | 23,13 | 23,23 | 0,43% | - |
| 24.02.2026 | 23,98 | 24,23 | 22,85 | 23,13 | -4,44% | 410,00 |
| 23.02.2026 | 24,03 | 24,28 | 23,75 | 24,20 | 0,52% | 800,00 |
| 20.02.2026 | 23,78 | 24,25 | 23,63 | 24,08 | 1,37% | - |
| 19.02.2026 | 23,75 | 23,83 | 23,75 | 23,75 | 1,06% | - |
| 18.02.2026 | 23,90 | 23,90 | 23,48 | 23,50 | 0,97% | 3.036,00 |
| 17.02.2026 | 22,50 | 23,38 | 22,48 | 23,28 | 3,44% | 3.024,00 |
| 16.02.2026 | 22,73 | 23,08 | 22,48 | 22,50 | -0,11% | 1.007,00 |
| 13.02.2026 | 22,85 | 22,85 | 22,53 | 22,53 | -3,12% | - |
| 12.02.2026 | 23,58 | 25,70 | 22,78 | 23,25 | -2,31% | 3.113,00 |
| 11.02.2026 | 24,73 | 24,73 | 23,78 | 23,80 | -1,55% | 65,00 |
| 10.02.2026 | 24,18 | 24,18 | 24,13 | 24,18 | -3,97% | - |
| 09.02.2026 | 25,08 | 25,18 | 25,08 | 25,18 | 0,70% | - |
| 06.02.2026 | 26,08 | 26,13 | 24,93 | 25,00 | -6,02% | 510,00 |
| 05.02.2026 | 26,43 | 26,73 | 26,38 | 26,60 | -0,56% | - |
| 04.02.2026 | 27,28 | 27,38 | 26,40 | 26,75 | -5,98% | 170,00 |
| 03.02.2026 | 28,50 | 28,60 | 28,15 | 28,45 | 0,35% | - |
| 02.02.2026 | 28,13 | 28,53 | 28,08 | 28,35 | 0,00% | 150,00 |
| 30.01.2026 | 28,23 | 28,68 | 28,00 | 28,35 | 0,44% | - |
| 29.01.2026 | 28,73 | 29,03 | 28,23 | 28,23 | -2,76% | 14,00 |
| 28.01.2026 | 29,03 | 29,03 | 29,00 | 29,03 | 1,57% | - |
| 27.01.2026 | 28,48 | 28,63 | 28,43 | 28,58 | 1,24% | - |
| 26.01.2026 | 28,15 | 28,28 | 28,13 | 28,23 | -1,40% | - |
| 23.01.2026 | 28,78 | 28,83 | 28,58 | 28,63 | -0,52% | - |
| 22.01.2026 | 27,38 | 28,88 | 27,35 | 28,78 | 5,21% | 14,00 |
| 21.01.2026 | 27,33 | 27,38 | 27,20 | 27,35 | -3,70% | - |
| 20.01.2026 | 28,40 | 28,45 | 28,33 | 28,40 | -0,26% | - |
| 19.01.2026 | 28,18 | 28,58 | 27,95 | 28,48 | 0,26% | 7.820,00 |
| 16.01.2026 | 28,38 | 28,40 | 28,38 | 28,40 | 0,53% | - |
| 15.01.2026 | 28,28 | 28,33 | 28,18 | 28,25 | -1,74% | - |
| 14.01.2026 | 28,78 | 28,80 | 28,75 | 28,75 | -0,61% | - |
| 13.01.2026 | 27,93 | 28,93 | 27,93 | 28,93 | 5,37% | 9,00 |
| 12.01.2026 | 27,63 | 27,78 | 27,43 | 27,45 | -0,18% | - |
| 09.01.2026 | 27,23 | 27,55 | 27,10 | 27,50 | 1,01% | 11,00 |
| 08.01.2026 | 27,43 | 27,45 | 27,03 | 27,23 | 0,37% | 250,00 |
| 07.01.2026 | 27,43 | 27,45 | 27,00 | 27,13 | 1,12% | 64,00 |
| 06.01.2026 | 26,83 | 27,00 | 26,80 | 26,83 | -1,11% | - |
| 05.01.2026 | 26,63 | 27,18 | 26,45 | 27,13 | 1,69% | 3.840,00 |
| 02.01.2026 | 26,75 | 26,78 | 26,68 | 26,68 | -0,09% | - |
| 30.12.2025 | 26,73 | 26,75 | 26,63 | 26,70 | 1,52% | - |
| 29.12.2025 | 26,43 | 26,53 | 26,30 | 26,30 | -0,28% | - |
| 23.12.2025 | 26,93 | 27,08 | 26,25 | 26,38 | -4,09% | 466,00 |
| 22.12.2025 | 27,43 | 27,50 | 27,35 | 27,50 | -2,22% | - |
| 19.12.2025 | 28,23 | 28,25 | 28,05 | 28,13 | 0,00% | - |
| 18.12.2025 | 27,98 | 28,15 | 27,85 | 28,13 | 0,72% | - |
| 17.12.2025 | 27,88 | 27,93 | 27,85 | 27,93 | 1,64% | - |
| 16.12.2025 | 27,48 | 27,58 | 27,43 | 27,48 | 0,83% | - |
| 15.12.2025 | 27,20 | 27,25 | 27,10 | 27,25 | -0,64% | - |
| 12.12.2025 | 27,33 | 27,43 | 27,33 | 27,43 | 1,76% | 200,00 |
| 11.12.2025 | 27,03 | 27,05 | 26,83 | 26,95 | -1,55% | - |
| 10.12.2025 | 27,43 | 27,45 | 27,38 | 27,38 | -1,44% | - |
| 09.12.2025 | 27,75 | 27,80 | 27,75 | 27,78 | 0,27% | - |
| 08.12.2025 | 27,93 | 28,08 | 27,30 | 27,70 | 1,47% | 1.310,00 |
| 05.12.2025 | 27,28 | 27,33 | 27,28 | 27,30 | 0,37% | - |
| 04.12.2025 | 27,10 | 27,20 | 27,05 | 27,20 | 2,16% | - |
| 03.12.2025 | 26,63 | 26,65 | 26,63 | 26,63 | 0,66% | - |
| 02.12.2025 | 26,43 | 26,45 | 26,40 | 26,45 | 0,57% | - |
| 01.12.2025 | 26,65 | 26,83 | 26,20 | 26,30 | -1,22% | 375,00 |
| 28.11.2025 | 26,33 | 26,68 | 26,30 | 26,63 | 1,24% | 2.051,00 |
| 27.11.2025 | 25,73 | 26,45 | 25,60 | 26,30 | 2,04% | 143,00 |
| 26.11.2025 | 25,80 | 25,80 | 25,75 | 25,78 | 0,49% | - |
| 25.11.2025 | 25,23 | 25,68 | 24,90 | 25,65 | 1,58% | - |
| 24.11.2025 | 24,78 | 25,28 | 24,75 | 25,25 | 1,71% | 55,00 |
| 21.11.2025 | 24,53 | 25,13 | 24,35 | 24,83 | -0,40% | - |
| 20.11.2025 | 24,93 | 25,10 | 24,88 | 24,93 | -0,50% | - |
| 19.11.2025 | 25,13 | 25,13 | 25,05 | 25,05 | -0,60% | - |
| 18.11.2025 | 25,23 | 25,25 | 25,15 | 25,20 | -2,98% | - |
| 17.11.2025 | 25,80 | 26,08 | 25,78 | 25,98 | 0,39% | - |
| 14.11.2025 | 24,83 | 25,93 | 24,75 | 25,88 | 3,29% | 150,00 |
| 13.11.2025 | 24,18 | 26,28 | 23,98 | 25,05 | 5,70% | 2.305,00 |
| 12.11.2025 | 23,93 | 24,03 | 23,68 | 23,70 | 0,42% | - |
| 11.11.2025 | 23,63 | 23,65 | 23,60 | 23,60 | 0,43% | - |
| 10.11.2025 | 23,48 | 23,50 | 23,45 | 23,50 | 1,51% | - |
| 07.11.2025 | 23,20 | 23,60 | 23,13 | 23,15 | -2,73% | 2,00 |
| 06.11.2025 | 23,83 | 23,83 | 23,60 | 23,80 | 0,63% | - |
| 05.11.2025 | 23,70 | 23,70 | 23,65 | 23,65 | -0,53% | - |
| 04.11.2025 | 24,28 | 24,38 | 23,70 | 23,78 | -3,65% | 100,00 |
| 03.11.2025 | 24,68 | 24,70 | 24,68 | 24,68 | 0,20% | - |
| 31.10.2025 | 24,68 | 24,68 | 24,60 | 24,63 | -0,20% | - |
| 30.10.2025 | 24,58 | 24,85 | 24,45 | 24,68 | -1,30% | 250,00 |
| 29.10.2025 | 24,98 | 25,00 | 24,95 | 25,00 | -1,28% | - |
| 28.10.2025 | 25,33 | 25,53 | 25,13 | 25,33 | 0,30% | 1,00 |
| 27.10.2025 | 25,33 | 25,83 | 24,98 | 25,25 | -0,10% | 51,00 |
| 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% | - |