28,025€
2,84%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |