19,990$
1,52%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,61 | 20,14 | 19,51 | 19,99 | 1,52% | 651.199,00 |
| 19.12.2024 | 19,88 | 20,04 | 19,55 | 19,69 | -0,05% | 428.400,00 |
| 18.12.2024 | 20,21 | 20,30 | 19,54 | 19,70 | -2,57% | 581.823,00 |
| 17.12.2024 | 20,35 | 20,52 | 20,11 | 20,22 | -1,65% | 251.226,00 |
| 16.12.2024 | 20,50 | 20,83 | 20,50 | 20,56 | 0,00% | 207.074,00 |
| 13.12.2024 | 20,54 | 20,65 | 20,37 | 20,56 | -0,24% | 161.844,00 |
| 12.12.2024 | 20,70 | 20,77 | 20,46 | 20,61 | -1,06% | 220.355,00 |
| 11.12.2024 | 20,68 | 21,01 | 20,59 | 20,83 | 0,87% | 325.263,00 |
| 10.12.2024 | 20,63 | 20,85 | 20,43 | 20,65 | -0,48% | 243.808,00 |
| 09.12.2024 | 20,71 | 21,12 | 20,48 | 20,75 | -0,24% | 238.671,00 |
| 06.12.2024 | 20,65 | 21,08 | 20,65 | 20,80 | 0,10% | 159.457,00 |
| 05.12.2024 | 21,01 | 21,07 | 20,78 | 20,78 | -1,70% | 197.893,00 |
| 04.12.2024 | 21,13 | 21,28 | 20,93 | 21,14 | -0,24% | 301.489,00 |
| 03.12.2024 | 21,70 | 21,70 | 21,17 | 21,19 | -2,17% | 194.877,00 |
| 02.12.2024 | 21,76 | 21,95 | 21,55 | 21,66 | -0,18% | 343.037,00 |
| 29.11.2024 | 21,85 | 21,88 | 21,39 | 21,70 | -0,05% | 196.750,00 |
| 27.11.2024 | 21,90 | 22,14 | 21,62 | 21,71 | -0,14% | 244.888,00 |
| 26.11.2024 | 21,61 | 21,76 | 21,41 | 21,74 | 0,14% | 240.432,00 |
| 25.11.2024 | 21,46 | 21,86 | 21,33 | 21,71 | 2,79% | 363.213,00 |
| 22.11.2024 | 21,01 | 21,19 | 20,92 | 21,12 | 2,82% | 246.604,00 |
| 20.11.2024 | 20,27 | 20,56 | 20,21 | 20,54 | 1,13% | 273.739,00 |
| 19.11.2024 | 20,05 | 20,32 | 20,01 | 20,31 | 0,05% | 165.980,00 |
| 18.11.2024 | 20,31 | 20,55 | 20,24 | 20,30 | 0,05% | 245.708,00 |
| 15.11.2024 | 20,55 | 20,58 | 20,29 | 20,29 | -0,69% | 318.213,00 |
| 14.11.2024 | 21,13 | 21,13 | 20,39 | 20,43 | -2,81% | 411.090,00 |
| 13.11.2024 | 21,97 | 22,36 | 20,77 | 21,02 | -2,82% | 629.690,00 |
| 12.11.2024 | 21,16 | 21,84 | 21,16 | 21,63 | 1,74% | 598.618,00 |
| 11.11.2024 | 21,16 | 21,28 | 21,01 | 21,26 | 1,19% | 308.994,00 |
| 08.11.2024 | 21,00 | 21,09 | 20,74 | 21,01 | 0,19% | 366.729,00 |
| 07.11.2024 | 20,99 | 21,19 | 20,84 | 20,97 | -0,29% | 324.575,00 |
| 06.11.2024 | 21,12 | 21,43 | 20,46 | 21,03 | 3,75% | 432.887,00 |
| 05.11.2024 | 19,89 | 20,30 | 19,88 | 20,27 | 1,65% | 254.770,00 |
| 04.11.2024 | 19,48 | 20,03 | 19,48 | 19,94 | 2,26% | 344.631,00 |
| 01.11.2024 | 19,95 | 19,97 | 19,45 | 19,50 | -1,76% | 349.847,00 |
| 31.10.2024 | 19,18 | 20,26 | 19,06 | 19,85 | 3,17% | 725.485,00 |
| 30.10.2024 | 19,35 | 19,60 | 19,20 | 19,24 | -0,72% | 210.204,00 |
| 29.10.2024 | 19,38 | 19,64 | 19,25 | 19,38 | -0,46% | 412.063,00 |
| 28.10.2024 | 19,16 | 19,48 | 19,16 | 19,47 | 2,47% | 250.986,00 |
| 25.10.2024 | 19,00 | 19,16 | 18,84 | 19,00 | 0,26% | 240.908,00 |
| 24.10.2024 | 18,80 | 19,07 | 18,74 | 18,95 | 0,69% | 341.656,00 |
| 23.10.2024 | 18,97 | 19,06 | 18,65 | 18,82 | -1,52% | 264.409,00 |
| 22.10.2024 | 19,02 | 19,15 | 18,78 | 19,11 | -0,10% | 305.434,00 |
| 21.10.2024 | 19,65 | 19,65 | 18,95 | 19,13 | -2,94% | 277.886,00 |
| 18.10.2024 | 19,78 | 19,87 | 19,51 | 19,71 | 0,15% | 432.607,00 |
| 17.10.2024 | 18,99 | 19,69 | 18,82 | 19,68 | 3,91% | 466.010,00 |
| 16.10.2024 | 18,63 | 18,95 | 18,54 | 18,94 | 2,66% | 882.279,00 |
| 15.10.2024 | 18,67 | 18,83 | 18,34 | 18,45 | -0,81% | 1.258.731,00 |
| 14.10.2024 | 18,72 | 18,74 | 18,56 | 18,60 | -0,48% | 557.963,00 |
| 11.10.2024 | 18,25 | 18,74 | 18,24 | 18,69 | 2,47% | 307.260,00 |
| 10.10.2024 | 18,10 | 18,29 | 18,00 | 18,24 | -0,33% | 352.978,00 |
| 09.10.2024 | 18,45 | 18,59 | 18,24 | 18,30 | -0,65% | 433.354,00 |
| 08.10.2024 | 18,35 | 18,59 | 18,29 | 18,42 | 0,93% | 580.746,00 |
| 07.10.2024 | 18,75 | 18,75 | 18,25 | 18,25 | -2,30% | 299.893,00 |
| 04.10.2024 | 18,91 | 19,00 | 18,52 | 18,68 | -0,37% | 390.405,00 |
| 03.10.2024 | 18,93 | 19,08 | 18,68 | 18,75 | -1,83% | 271.293,00 |
| 02.10.2024 | 18,70 | 19,15 | 18,70 | 19,10 | 1,81% | 265.425,00 |
| 01.10.2024 | 18,98 | 18,99 | 18,42 | 18,76 | -1,57% | 413.420,00 |
| 30.09.2024 | 19,15 | 19,29 | 18,93 | 19,06 | -0,78% | 229.013,00 |
| 27.09.2024 | 19,41 | 19,46 | 19,15 | 19,21 | 0,16% | 201.341,00 |
| 26.09.2024 | 19,22 | 19,41 | 19,09 | 19,18 | 0,74% | 297.013,00 |
| 25.09.2024 | 19,02 | 19,15 | 18,87 | 19,04 | -0,21% | 503.198,00 |
| 24.09.2024 | 19,14 | 19,20 | 18,99 | 19,08 | 0,32% | 286.557,00 |
| 23.09.2024 | 19,37 | 19,42 | 19,02 | 19,02 | -1,50% | 456.563,00 |
| 20.09.2024 | 19,34 | 19,40 | 19,13 | 19,31 | -0,21% | 1.298.330,00 |
| 19.09.2024 | 19,62 | 19,62 | 19,22 | 19,35 | 1,26% | 407.133,00 |
| 18.09.2024 | 19,23 | 19,57 | 19,08 | 19,11 | -0,78% | 308.332,00 |
| 17.09.2024 | 19,65 | 19,76 | 19,23 | 19,26 | -1,03% | 249.219,00 |
| 16.09.2024 | 19,49 | 19,49 | 19,20 | 19,46 | -0,36% | 203.553,00 |
| 13.09.2024 | 19,20 | 19,57 | 19,06 | 19,53 | 3,12% | 197.019,00 |
| 12.09.2024 | 18,72 | 19,05 | 18,56 | 18,94 | 1,39% | 318.607,00 |
| 11.09.2024 | 18,83 | 18,83 | 18,40 | 18,68 | -1,63% | 329.982,00 |
| 10.09.2024 | 18,88 | 19,03 | 18,64 | 18,99 | 0,48% | 267.617,00 |
| 09.09.2024 | 19,16 | 19,20 | 18,89 | 18,90 | -1,00% | 321.734,00 |
| 06.09.2024 | 19,49 | 19,57 | 19,00 | 19,09 | -2,10% | 239.109,00 |
| 05.09.2024 | 19,38 | 19,62 | 19,32 | 19,50 | 1,09% | 204.825,00 |
| 04.09.2024 | 19,23 | 19,53 | 19,13 | 19,29 | -0,16% | 165.059,00 |
| 03.09.2024 | 19,89 | 19,93 | 19,22 | 19,32 | -3,50% | 262.103,00 |
| 30.08.2024 | 19,99 | 20,05 | 19,50 | 20,02 | 0,35% | 328.053,00 |
| 29.08.2024 | 19,73 | 19,96 | 19,68 | 19,95 | 1,84% | 276.248,00 |
| 28.08.2024 | 19,48 | 19,84 | 19,38 | 19,59 | -0,20% | 217.615,00 |
| 27.08.2024 | 19,72 | 19,75 | 19,52 | 19,63 | -0,86% | 145.439,00 |
| 26.08.2024 | 19,74 | 19,97 | 19,47 | 19,80 | 0,71% | 269.346,00 |
| 23.08.2024 | 19,54 | 19,99 | 19,44 | 19,66 | 1,44% | 212.503,00 |
| 22.08.2024 | 19,56 | 19,56 | 19,29 | 19,38 | -1,07% | 181.428,00 |
| 21.08.2024 | 19,50 | 19,62 | 19,43 | 19,59 | 0,62% | 136.416,00 |
| 20.08.2024 | 19,49 | 19,55 | 19,44 | 19,47 | -0,51% | 160.633,00 |
| 19.08.2024 | 19,16 | 19,61 | 19,04 | 19,57 | 2,35% | 221.109,00 |
| 16.08.2024 | 19,04 | 19,22 | 18,99 | 19,12 | 0,05% | 207.617,00 |
| 15.08.2024 | 19,20 | 19,36 | 19,05 | 19,11 | 1,38% | 301.068,00 |
| 14.08.2024 | 19,00 | 19,03 | 18,60 | 18,85 | -0,68% | 293.154,00 |
| 13.08.2024 | 18,44 | 19,18 | 18,36 | 18,98 | 4,17% | 304.157,00 |
| 12.08.2024 | 18,98 | 19,17 | 18,20 | 18,22 | -4,76% | 434.691,00 |
| 09.08.2024 | 19,00 | 19,25 | 18,75 | 19,13 | -4,11% | 467.202,00 |
| 08.08.2024 | 19,59 | 20,01 | 19,49 | 19,95 | 2,94% | 375.184,00 |
| 07.08.2024 | 19,72 | 19,79 | 19,34 | 19,38 | -0,46% | 245.085,00 |
| 06.08.2024 | 19,63 | 19,69 | 19,13 | 19,47 | -0,56% | 439.127,00 |
| 05.08.2024 | 19,37 | 19,80 | 19,20 | 19,58 | -3,17% | 574.382,00 |
| 02.08.2024 | 18,84 | 20,29 | 18,79 | 20,22 | 4,55% | 898.070,00 |
| 01.08.2024 | 20,00 | 20,03 | 19,05 | 19,34 | -3,83% | 377.273,00 |
| 31.07.2024 | 20,35 | 20,53 | 20,01 | 20,11 | -0,49% | 365.842,00 |