4,195€
-2,67%
Echtzeit-Aktienkurs Cantourage Group SE
Bid:
Ask:
Aktienkurse zur Cantourage Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 4,24 | 4,27 | 3,82 | 4,10 | -4,87% | 15.330,00 |
| 26.02.2026 | 4,20 | 4,42 | 4,20 | 4,31 | 0,23% | 9.221,00 |
| 25.02.2026 | 4,25 | 4,34 | 4,14 | 4,30 | 5,39% | 31.334,00 |
| 24.02.2026 | 4,23 | 4,23 | 3,96 | 4,08 | -0,97% | 7.850,00 |
| 23.02.2026 | 3,94 | 4,18 | 3,94 | 4,12 | 1,73% | 4.456,00 |
| 20.02.2026 | 4,26 | 4,35 | 3,91 | 4,05 | -7,32% | 25.470,00 |
| 19.02.2026 | 4,42 | 4,44 | 4,29 | 4,37 | 0,69% | 7.917,00 |
| 18.02.2026 | 4,29 | 4,34 | 4,24 | 4,34 | 0,70% | 3.387,00 |
| 17.02.2026 | 4,31 | 4,41 | 4,30 | 4,31 | -1,82% | 19.887,00 |
| 16.02.2026 | 4,19 | 4,39 | 4,19 | 4,39 | 6,81% | 9.352,00 |
| 13.02.2026 | 3,90 | 4,23 | 3,90 | 4,11 | 5,38% | 28.688,00 |
| 12.02.2026 | 3,92 | 3,92 | 3,90 | 3,90 | -2,50% | 6.282,00 |
| 11.02.2026 | 4,08 | 4,08 | 3,94 | 4,00 | -0,25% | 9.677,00 |
| 10.02.2026 | 4,08 | 4,08 | 3,99 | 4,01 | -0,74% | 26.627,00 |
| 09.02.2026 | 3,99 | 4,15 | 3,99 | 4,04 | 1,00% | 2.760,00 |
| 06.02.2026 | 3,90 | 4,09 | 3,90 | 4,00 | 5,26% | 17.011,00 |
| 05.02.2026 | 3,89 | 3,95 | 3,74 | 3,80 | -2,81% | 33.990,00 |
| 04.02.2026 | 3,85 | 3,95 | 3,76 | 3,91 | 2,62% | 8.865,00 |
| 03.02.2026 | 3,84 | 3,84 | 3,75 | 3,81 | 4,10% | 19.501,00 |
| 02.02.2026 | 3,50 | 3,72 | 3,41 | 3,66 | 19,61% | 23.845,00 |
| 30.01.2026 | 3,01 | 3,06 | 3,01 | 3,06 | -10,40% | - |
| 29.01.2026 | 3,59 | 3,60 | 3,41 | 3,42 | -9,05% | - |
| 28.01.2026 | 3,52 | 3,80 | 3,37 | 3,76 | 16,98% | - |
| 27.01.2026 | 3,01 | 3,21 | 3,01 | 3,21 | 6,64% | - |
| 26.01.2026 | 3,03 | 3,03 | 3,01 | 3,01 | 0,00% | - |
| 23.01.2026 | 2,89 | 3,01 | 2,89 | 3,01 | -1,95% | - |
| 22.01.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 0,33% | - |
| 21.01.2026 | 2,90 | 3,06 | 2,90 | 3,06 | 6,25% | - |
| 20.01.2026 | 3,11 | 3,11 | 2,88 | 2,88 | -7,40% | - |
| 19.01.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -8,53% | - |
| 16.01.2026 | 3,50 | 3,50 | 3,31 | 3,40 | -1,73% | 5.057,00 |
| 15.01.2026 | 3,47 | 3,50 | 3,41 | 3,46 | -0,86% | 4.818,00 |
| 14.01.2026 | 3,47 | 3,49 | 3,47 | 3,49 | 1,16% | 1,00 |
| 13.01.2026 | 3,50 | 3,50 | 3,40 | 3,45 | -0,86% | 1.000,00 |
| 12.01.2026 | 3,49 | 3,50 | 3,30 | 3,48 | 2,05% | 9.820,00 |
| 09.01.2026 | 3,48 | 3,48 | 3,34 | 3,41 | -0,29% | 2.763,00 |
| 08.01.2026 | 3,39 | 3,43 | 3,39 | 3,42 | 1,48% | 2.406,00 |
| 07.01.2026 | 3,43 | 3,43 | 3,37 | 3,37 | -0,88% | 2.880,00 |
| 06.01.2026 | 3,43 | 3,43 | 3,35 | 3,40 | 1,49% | 4.119,00 |
| 05.01.2026 | 3,35 | 3,43 | 3,31 | 3,35 | 0,90% | 10.137,00 |
| 02.01.2026 | 3,38 | 3,39 | 3,26 | 3,32 | -2,06% | 6.854,00 |
| 30.12.2025 | 3,39 | 3,40 | 3,28 | 3,39 | 0,00% | 24.822,00 |
| 29.12.2025 | 3,33 | 3,43 | 3,33 | 3,39 | 0,00% | 3.518,00 |
| 23.12.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 1,19% | 520,00 |
| 22.12.2025 | 3,39 | 3,39 | 3,30 | 3,35 | -0,89% | 14.562,00 |
| 19.12.2025 | 3,30 | 3,62 | 3,20 | 3,38 | 3,05% | 57.544,00 |
| 18.12.2025 | 3,28 | 3,30 | 3,20 | 3,28 | 1,23% | 15.036,00 |
| 17.12.2025 | 3,18 | 3,28 | 3,18 | 3,24 | 5,19% | 5.681,00 |
| 16.12.2025 | 3,15 | 3,23 | 3,05 | 3,08 | 0,98% | 8.627,00 |
| 15.12.2025 | 3,11 | 3,12 | 3,01 | 3,05 | -0,97% | 7.691,00 |
| 12.12.2025 | 3,04 | 3,11 | 3,04 | 3,08 | 3,01% | 16.517,00 |
| 11.12.2025 | 3,10 | 3,13 | 2,99 | 2,99 | -2,92% | 4.874,00 |
| 10.12.2025 | 3,10 | 3,14 | 3,01 | 3,08 | 0,98% | 1.287,00 |
| 09.12.2025 | 3,14 | 3,15 | 3,05 | 3,05 | 0,66% | 8.933,00 |
| 08.12.2025 | 3,10 | 3,10 | 3,03 | 3,03 | 0,66% | 9.758,00 |
| 05.12.2025 | 3,03 | 3,06 | 2,98 | 3,01 | 1,01% | 8.700,00 |
| 04.12.2025 | 2,91 | 3,04 | 2,91 | 2,98 | 0,68% | 848,00 |
| 03.12.2025 | 3,08 | 3,08 | 2,96 | 2,96 | -2,31% | 5.231,00 |
| 02.12.2025 | 2,91 | 3,14 | 2,91 | 3,03 | 4,48% | 2.584,00 |
| 01.12.2025 | 2,94 | 2,94 | 2,80 | 2,90 | -3,01% | 22.460,00 |
| 28.11.2025 | 2,47 | 2,99 | 2,47 | 2,99 | 21,54% | 18.621,00 |
| 27.11.2025 | 2,35 | 2,53 | 2,35 | 2,46 | 3,80% | 8.196,00 |
| 26.11.2025 | 2,33 | 2,40 | 2,32 | 2,37 | -0,84% | 3.358,00 |
| 25.11.2025 | 2,40 | 2,45 | 2,39 | 2,39 | -3,24% | 13.823,00 |
| 24.11.2025 | 2,50 | 2,50 | 2,37 | 2,47 | -2,37% | 14.550,00 |
| 21.11.2025 | 2,81 | 2,81 | 2,51 | 2,53 | -14,24% | 9.476,00 |
| 20.11.2025 | 2,99 | 2,99 | 2,90 | 2,95 | 0,68% | 2.565,00 |
| 19.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,69% | 360,00 |
| 18.11.2025 | 2,85 | 2,91 | 2,85 | 2,91 | -1,02% | 319,00 |
| 17.11.2025 | 2,85 | 2,94 | 2,85 | 2,94 | 0,00% | 4.910,00 |
| 14.11.2025 | 2,94 | 2,94 | 2,91 | 2,94 | 0,34% | 4.645,00 |
| 13.11.2025 | 2,98 | 2,98 | 2,90 | 2,93 | -3,62% | 24.336,00 |
| 12.11.2025 | 3,20 | 3,20 | 3,00 | 3,04 | -2,88% | 13.362,00 |
| 11.11.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 3,30% | 400,00 |
| 10.11.2025 | 3,12 | 3,17 | 3,03 | 3,03 | -0,33% | 9.826,00 |
| 07.11.2025 | 3,17 | 3,22 | 3,02 | 3,04 | -1,62% | 2.194,00 |
| 06.11.2025 | 3,05 | 3,23 | 3,05 | 3,09 | 3,34% | 23.161,00 |
| 05.11.2025 | 3,06 | 3,06 | 2,96 | 2,99 | -0,33% | 578,00 |
| 04.11.2025 | 2,98 | 3,00 | 2,84 | 3,00 | -1,32% | 14.073,00 |
| 03.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,33% | - |
| 31.10.2025 | 2,99 | 3,10 | 2,99 | 3,03 | -0,33% | 1.398,00 |
| 30.10.2025 | 3,12 | 3,30 | 2,93 | 3,04 | -0,33% | 38.989,00 |
| 29.10.2025 | 3,10 | 3,12 | 2,95 | 3,05 | -4,09% | 12.680,00 |
| 28.10.2025 | 3,00 | 3,19 | 3,00 | 3,18 | 6,71% | 5.414,00 |
| 27.10.2025 | 3,10 | 3,16 | 2,93 | 2,98 | -3,87% | 18.937,00 |
| 24.10.2025 | 3,12 | 3,23 | 3,09 | 3,10 | -3,13% | 9.207,00 |
| 23.10.2025 | 3,20 | 3,29 | 3,15 | 3,20 | -0,31% | 4.471,00 |
| 22.10.2025 | 3,30 | 3,30 | 3,20 | 3,21 | -2,73% | 1.892,00 |
| 21.10.2025 | 3,50 | 3,50 | 3,30 | 3,30 | -4,35% | 1.967,00 |
| 20.10.2025 | 3,44 | 3,49 | 3,27 | 3,45 | 1,77% | 4.064,00 |
| 17.10.2025 | 3,49 | 3,49 | 3,30 | 3,39 | 0,59% | 7.628,00 |
| 16.10.2025 | 3,27 | 3,50 | 3,27 | 3,37 | 3,06% | 7.656,00 |
| 15.10.2025 | 3,24 | 3,28 | 3,23 | 3,27 | 4,14% | 6.024,00 |
| 14.10.2025 | 3,10 | 3,24 | 3,00 | 3,14 | 5,72% | 38.406,00 |
| 13.10.2025 | 2,99 | 3,09 | 2,96 | 2,97 | -1,00% | 10.338,00 |
| 10.10.2025 | 3,06 | 3,11 | 3,00 | 3,00 | -2,91% | 1.752,00 |
| 09.10.2025 | 3,19 | 3,20 | 3,03 | 3,09 | -0,32% | 2.896,00 |
| 08.10.2025 | 3,62 | 3,62 | 2,90 | 3,10 | -16,22% | 69.648,00 |
| 07.10.2025 | 3,79 | 3,80 | 3,70 | 3,70 | 0,27% | 226,00 |
| 06.10.2025 | 3,72 | 3,79 | 3,66 | 3,69 | 1,10% | 1.149,00 |