3,290€
-4,91%
Echtzeit-Aktienkurs CANTOURAGE GROUP SE O.N.
Bid:
Ask:
Aktienkurse zur CANTOURAGE GROUP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 3,72 | 3,72 | 3,57 | 3,65 | -1,62% | 1.204,00 |
| 02.10.2025 | 3,60 | 3,72 | 3,60 | 3,71 | 1,37% | 8.608,00 |
| 01.10.2025 | 3,64 | 3,83 | 3,62 | 3,66 | -0,54% | 7.751,00 |
| 30.09.2025 | 3,78 | 3,86 | 3,63 | 3,68 | 0,55% | 946,00 |
| 29.09.2025 | 3,69 | 3,78 | 3,55 | 3,66 | -5,91% | 9.546,00 |
| 26.09.2025 | 3,31 | 3,90 | 3,21 | 3,89 | 14,41% | 94.106,00 |
| 25.09.2025 | 3,35 | 3,50 | 3,31 | 3,40 | 0,29% | 20.682,00 |
| 24.09.2025 | 3,46 | 3,50 | 3,35 | 3,39 | -5,04% | 8.573,00 |
| 23.09.2025 | 3,50 | 3,64 | 3,49 | 3,57 | 0,85% | 737,00 |
| 22.09.2025 | 3,50 | 3,55 | 3,50 | 3,54 | 0,28% | 444,00 |
| 19.09.2025 | 3,56 | 3,57 | 3,49 | 3,53 | -3,81% | 3.084,00 |
| 18.09.2025 | 3,75 | 3,75 | 3,67 | 3,67 | -0,27% | 800,00 |
| 17.09.2025 | 3,70 | 3,74 | 3,68 | 3,68 | 0,55% | 441,00 |
| 16.09.2025 | 3,62 | 3,70 | 3,60 | 3,66 | -3,68% | 8.740,00 |
| 15.09.2025 | 3,62 | 3,90 | 3,62 | 3,80 | 3,83% | 11.391,00 |
| 12.09.2025 | 3,60 | 3,66 | 3,60 | 3,66 | 4,87% | 5.913,00 |
| 11.09.2025 | 3,43 | 3,55 | 3,42 | 3,49 | 0,87% | 6.852,00 |
| 10.09.2025 | 3,50 | 3,50 | 3,46 | 3,46 | -1,42% | 4.701,00 |
| 09.09.2025 | 3,50 | 3,70 | 3,50 | 3,51 | -0,57% | 5.628,00 |
| 08.09.2025 | 3,61 | 3,65 | 3,42 | 3,53 | -4,59% | 12.524,00 |
| 05.09.2025 | 3,73 | 3,75 | 3,70 | 3,70 | -0,54% | 39.815,00 |
| 04.09.2025 | 3,85 | 3,85 | 3,70 | 3,72 | -4,12% | 10.482,00 |
| 03.09.2025 | 3,81 | 4,00 | 3,80 | 3,88 | -0,51% | 1.844,00 |
| 02.09.2025 | 3,99 | 3,99 | 3,82 | 3,90 | -0,76% | 851,00 |
| 01.09.2025 | 3,99 | 4,00 | 3,85 | 3,93 | 0,00% | 320,00 |
| 29.08.2025 | 4,00 | 4,00 | 3,85 | 3,93 | -0,51% | 1.928,00 |
| 28.08.2025 | 4,10 | 4,13 | 3,95 | 3,95 | -2,47% | 5,00 |
| 27.08.2025 | 4,22 | 4,22 | 3,94 | 4,05 | 1,76% | 5.091,00 |
| 26.08.2025 | 3,99 | 4,04 | 3,98 | 3,98 | -0,25% | 1.762,00 |
| 25.08.2025 | 4,23 | 4,23 | 3,90 | 3,99 | -2,44% | 5.350,00 |