4,640€
-1,28%
Echtzeit-Aktienkurs Cable One
Bid:
Ask:
Aktienkurse zur Cable One Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 4,64 | 4,66 | 4,42 | 4,62 | -1,70% | - |
| 04.11.2026 | 4,30 | 4,78 | 4,30 | 4,70 | -4,86% | - |
| 03.11.2026 | 4,78 | 5,00 | 4,76 | 4,94 | 6,01% | 343,00 |
| 02.11.2026 | 4,82 | 4,90 | 4,66 | 4,66 | -2,92% | 2.500,00 |
| 30.10.2026 | 4,68 | 5,30 | 4,68 | 4,80 | 2,56% | 175,00 |
| 29.10.2026 | 4,66 | 4,70 | 4,46 | 4,68 | -0,85% | - |
| 28.10.2026 | 4,48 | 4,74 | 4,24 | 4,72 | 3,96% | 179,00 |
| 27.10.2026 | 4,04 | 4,92 | 3,94 | 4,54 | 12,94% | 179,00 |
| 26.10.2026 | 4,32 | 4,36 | 3,96 | 4,02 | -18,29% | - |
| 23.10.2026 | 4,96 | 5,00 | 4,92 | 4,92 | 0,00% | - |
| 22.10.2026 | 5,05 | 5,70 | 4,92 | 4,92 | -1,20% | - |
| 21.10.2026 | 5,50 | 5,50 | 4,82 | 4,98 | -8,62% | - |
| 20.10.2026 | 5,50 | 5,75 | 5,20 | 5,45 | 0,00% | - |
| 19.10.2026 | 6,40 | 6,50 | 5,40 | 5,45 | -14,84% | 314,00 |
| 16.10.2026 | 7,50 | 7,65 | 6,40 | 6,40 | -15,79% | 4.001,00 |
| 15.10.2026 | 8,50 | 8,50 | 7,20 | 7,60 | -8,98% | 1.182,00 |
| 14.10.2026 | 10,40 | 10,50 | 7,95 | 8,35 | -22,69% | 383,00 |
| 13.10.2026 | 10,30 | 11,40 | 10,20 | 10,80 | 5,88% | - |
| 12.10.2026 | 9,45 | 10,20 | 9,45 | 10,20 | 3,55% | - |
| 09.10.2026 | 13,60 | 13,60 | 9,70 | 9,85 | -7,94% | 108,00 |
| 08.10.2026 | 11,70 | 11,70 | 10,20 | 10,70 | -8,55% | - |
| 07.10.2026 | 11,40 | 11,80 | 10,70 | 11,70 | 13,59% | - |
| 06.10.2026 | 9,95 | 10,30 | 9,70 | 10,30 | -7,21% | - |
| 05.10.2026 | 10,80 | 11,10 | 10,70 | 11,10 | 15,03% | 1.161,00 |
| 02.10.2026 | 9,15 | 9,65 | 9,15 | 9,65 | 2,66% | 900,00 |
| 01.10.2026 | 9,70 | 9,85 | 9,35 | 9,40 | -3,09% | - |
| 30.09.2026 | 9,55 | 9,95 | 9,25 | 9,70 | 0,00% | - |
| 29.09.2026 | 11,20 | 11,20 | 9,35 | 9,70 | -24,22% | - |
| 28.09.2026 | 12,70 | 12,90 | 12,70 | 12,80 | -0,78% | - |
| 25.09.2026 | 13,60 | 13,70 | 12,90 | 12,90 | -5,84% | - |
| 24.09.2026 | 13,80 | 14,10 | 13,60 | 13,70 | -2,84% | - |
| 23.09.2026 | 14,80 | 14,90 | 14,10 | 14,10 | -6,00% | 119,00 |
| 22.09.2026 | 15,50 | 15,90 | 14,60 | 15,00 | -3,85% | - |
| 21.09.2026 | 15,10 | 15,80 | 14,50 | 15,60 | 4,70% | - |
| 18.09.2026 | 15,60 | 15,80 | 14,80 | 14,90 | -4,49% | - |
| 17.09.2026 | 16,50 | 16,80 | 15,40 | 15,60 | -5,45% | 26,00 |
| 16.09.2026 | 16,00 | 17,30 | 16,00 | 16,50 | 3,13% | 26,00 |
| 15.09.2026 | 17,50 | 17,50 | 15,90 | 16,00 | -10,11% | 240,00 |
| 14.09.2026 | 18,20 | 18,80 | 17,80 | 17,80 | -2,20% | - |
| 11.09.2026 | 18,40 | 19,20 | 18,00 | 18,20 | -1,09% | - |
| 10.09.2026 | 18,10 | 18,80 | 17,80 | 18,40 | 2,22% | - |
| 09.09.2026 | 19,60 | 19,60 | 17,80 | 18,00 | -9,09% | - |
| 08.09.2026 | 21,80 | 21,80 | 19,40 | 19,80 | -8,33% | - |
| 07.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 04.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -9,17% | - |
| 03.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 20,00% | - |
| 02.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -13,04% | - |
| 01.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | - |
| 31.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 13,23% | - |
| 28.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -12,50% | - |
| 27.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 26.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 14,58% | - |
| 25.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 24.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -12,39% | - |
| 21.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 20.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
| 19.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | - |
| 18.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -13,10% | - |
| 17.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -5,84% | - |
| 14.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 8,45% | - |
| 13.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 12.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 11.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 10.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -16,40% | - |
| 07.08.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 06.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 05.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 04.08.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 12,35% | - |
| 03.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 31.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -6,15% | - |
| 30.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | - |
| 29.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 10,59% | - |
| 28.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | - |
| 27.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 24.07.2026 | 32,40 | 33,80 | 31,80 | 32,80 | -5,75% | - |
| 23.07.2026 | 35,00 | 35,00 | 34,80 | 34,80 | 6,10% | - |
| 22.07.2026 | 32,60 | 33,00 | 32,40 | 32,80 | 0,00% | - |
| 21.07.2026 | 34,40 | 34,40 | 32,00 | 32,80 | -4,09% | - |
| 20.07.2026 | 34,20 | 34,80 | 33,40 | 34,20 | -3,39% | - |
| 17.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 16.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -7,07% | - |
| 15.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 12,88% | - |
| 14.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | - |
| 13.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 10.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -13,71% | - |
| 09.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 08.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -9,45% | - |
| 07.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | - |
| 06.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 03.07.2026 | 42,20 | 42,40 | 42,20 | 42,40 | -8,62% | - |
| 02.07.2026 | 46,40 | 46,40 | 46,20 | 46,40 | -0,85% | - |
| 01.07.2026 | 46,00 | 49,40 | 46,00 | 46,80 | 0,43% | - |
| 30.06.2026 | 46,60 | 47,20 | 44,80 | 46,60 | -1,27% | - |
| 29.06.2026 | 46,40 | 51,50 | 46,40 | 47,20 | 31,11% | - |
| 26.06.2026 | 35,20 | 36,00 | 35,20 | 36,00 | -9,09% | - |
| 25.06.2026 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | - |
| 24.06.2026 | 38,00 | 40,00 | 38,00 | 39,40 | 3,14% | - |
| 23.06.2026 | 35,40 | 38,20 | 35,20 | 38,20 | 6,11% | - |
| 22.06.2026 | 35,40 | 36,60 | 35,20 | 36,00 | 2,27% | - |
| 19.06.2026 | 35,40 | 35,40 | 35,20 | 35,20 | -1,12% | - |