11,590$
-3,09%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,68 | 11,76 | 11,35 | 11,59 | -3,09% | 695.399,00 |
| 05.03.2026 | 11,64 | 11,96 | 11,63 | 11,96 | 1,70% | 865.131,00 |
| 04.03.2026 | 11,73 | 11,96 | 11,53 | 11,76 | -0,08% | 705.928,00 |
| 03.03.2026 | 12,14 | 12,14 | 11,69 | 11,77 | -3,05% | 868.374,00 |
| 02.03.2026 | 11,93 | 12,23 | 11,83 | 12,14 | -0,49% | 627.637,00 |
| 27.02.2026 | 12,50 | 12,50 | 12,09 | 12,20 | -2,94% | 586.479,00 |
| 26.02.2026 | 12,71 | 12,81 | 12,06 | 12,57 | -0,95% | 829.594,00 |
| 25.02.2026 | 11,77 | 12,76 | 11,60 | 12,69 | 8,00% | 1.518.355,00 |
| 24.02.2026 | 12,20 | 12,50 | 11,24 | 11,75 | -10,98% | 1.538.848,00 |
| 20.02.2026 | 13,36 | 13,59 | 13,17 | 13,20 | -1,79% | 383.888,00 |
| 19.02.2026 | 13,28 | 13,46 | 13,10 | 13,44 | 0,45% | 418.067,00 |
| 18.02.2026 | 13,01 | 13,40 | 13,01 | 13,38 | 1,98% | 360.868,00 |
| 17.02.2026 | 13,36 | 13,41 | 12,98 | 13,12 | -1,28% | 553.191,00 |
| 13.02.2026 | 13,40 | 13,59 | 13,28 | 13,29 | -0,37% | 569.708,00 |
| 12.02.2026 | 13,85 | 13,97 | 13,30 | 13,34 | -3,05% | 452.455,00 |
| 11.02.2026 | 14,20 | 14,32 | 13,73 | 13,76 | -2,89% | 482.450,00 |
| 10.02.2026 | 14,10 | 14,45 | 14,09 | 14,17 | -0,35% | 305.654,00 |
| 09.02.2026 | 14,38 | 14,38 | 14,05 | 14,22 | -0,14% | 273.581,00 |
| 06.02.2026 | 14,39 | 14,42 | 14,11 | 14,24 | 0,42% | 519.673,00 |
| 05.02.2026 | 14,67 | 14,67 | 14,12 | 14,18 | -3,93% | 396.074,00 |
| 04.02.2026 | 14,27 | 14,77 | 14,25 | 14,76 | 3,58% | 542.049,00 |
| 03.02.2026 | 14,37 | 14,48 | 13,83 | 14,25 | -1,52% | 749.039,00 |
| 02.02.2026 | 14,53 | 14,58 | 14,30 | 14,47 | 0,42% | 746.417,00 |
| 30.01.2026 | 14,48 | 14,48 | 14,11 | 14,41 | -0,89% | 466.834,00 |
| 29.01.2026 | 14,39 | 14,60 | 14,20 | 14,54 | 1,54% | 554.695,00 |
| 28.01.2026 | 14,86 | 14,86 | 14,27 | 14,32 | -2,92% | 446.679,00 |
| 27.01.2026 | 14,96 | 15,17 | 14,73 | 14,75 | -2,64% | 471.308,00 |
| 26.01.2026 | 15,70 | 15,70 | 15,09 | 15,15 | -4,48% | 405.938,00 |
| 22.01.2026 | 15,79 | 16,02 | 15,76 | 15,86 | 0,76% | 375.646,00 |
| 21.01.2026 | 15,77 | 15,86 | 15,64 | 15,74 | 0,96% | 309.219,00 |
| 20.01.2026 | 15,99 | 15,99 | 15,40 | 15,59 | -1,39% | 452.664,00 |
| 16.01.2026 | 16,13 | 16,15 | 15,79 | 15,81 | -2,47% | 501.896,00 |
| 15.01.2026 | 16,40 | 16,40 | 16,16 | 16,21 | -0,37% | 366.081,00 |
| 14.01.2026 | 16,20 | 16,45 | 16,11 | 16,27 | 0,00% | 395.281,00 |
| 13.01.2026 | 16,13 | 16,30 | 15,98 | 16,27 | 0,99% | 409.731,00 |
| 12.01.2026 | 15,97 | 16,13 | 15,78 | 16,11 | 0,94% | 284.788,00 |
| 09.01.2026 | 16,11 | 16,13 | 15,69 | 15,96 | -0,37% | 363.715,00 |
| 08.01.2026 | 15,63 | 16,18 | 15,47 | 16,02 | 2,69% | 571.123,00 |
| 07.01.2026 | 16,20 | 16,20 | 15,50 | 15,60 | -3,23% | 513.579,00 |
| 06.01.2026 | 15,85 | 16,13 | 15,77 | 16,12 | 1,64% | 455.652,00 |
| 05.01.2026 | 15,67 | 16,21 | 15,65 | 15,86 | 0,83% | 505.274,00 |
| 02.01.2026 | 15,64 | 15,81 | 15,53 | 15,73 | 0,00% | 609.992,00 |
| 31.12.2025 | 15,66 | 15,84 | 15,58 | 15,73 | 0,25% | 583.162,00 |
| 30.12.2025 | 15,78 | 15,81 | 15,63 | 15,69 | -0,51% | 665.483,00 |
| 29.12.2025 | 15,89 | 15,90 | 15,67 | 15,77 | -0,50% | 525.562,00 |
| 26.12.2025 | 15,73 | 15,89 | 15,70 | 15,85 | -0,31% | 483.605,00 |
| 24.12.2025 | 15,61 | 15,97 | 15,61 | 15,90 | 1,60% | 213.876,00 |
| 23.12.2025 | 16,05 | 16,17 | 15,65 | 15,65 | -2,61% | 651.558,00 |
| 22.12.2025 | 16,19 | 16,47 | 16,04 | 16,07 | -0,19% | 620.539,00 |
| 19.12.2025 | 16,15 | 16,15 | 15,91 | 16,10 | 0,75% | 2.904.304,00 |
| 18.12.2025 | 15,95 | 16,24 | 15,93 | 15,98 | 0,06% | 703.584,00 |
| 17.12.2025 | 16,11 | 16,36 | 15,92 | 15,97 | -1,72% | 759.735,00 |
| 16.12.2025 | 16,16 | 16,36 | 16,07 | 16,25 | 0,00% | 878.889,00 |
| 15.12.2025 | 16,82 | 16,97 | 16,23 | 16,25 | -3,56% | 983.524,00 |
| 12.12.2025 | 17,10 | 17,22 | 16,81 | 16,85 | -1,46% | 819.332,00 |
| 11.12.2025 | 16,96 | 17,24 | 16,80 | 17,10 | 2,03% | 775.541,00 |
| 10.12.2025 | 16,70 | 16,91 | 16,57 | 16,76 | 0,12% | 769.345,00 |
| 09.12.2025 | 16,43 | 16,83 | 16,37 | 16,74 | 2,26% | 571.573,00 |
| 08.12.2025 | 16,49 | 16,49 | 16,18 | 16,37 | -0,06% | 892.907,00 |
| 05.12.2025 | 16,81 | 16,85 | 16,37 | 16,38 | -2,73% | 619.779,00 |
| 04.12.2025 | 16,72 | 16,90 | 16,52 | 16,84 | 0,42% | 621.696,00 |
| 03.12.2025 | 16,30 | 16,78 | 16,27 | 16,77 | 2,95% | 675.410,00 |
| 02.12.2025 | 16,36 | 16,41 | 16,16 | 16,29 | -0,31% | 658.969,00 |
| 01.12.2025 | 16,14 | 16,41 | 16,13 | 16,34 | 1,49% | 674.741,00 |
| 28.11.2025 | 16,03 | 16,26 | 16,03 | 16,10 | 0,19% | 438.179,00 |
| 26.11.2025 | 15,73 | 16,13 | 15,64 | 16,07 | 1,97% | 844.112,00 |
| 25.11.2025 | 16,01 | 16,23 | 15,75 | 15,76 | -1,13% | 751.800,00 |
| 24.11.2025 | 15,59 | 16,00 | 15,54 | 15,94 | 5,35% | 833.147,00 |
| 20.11.2025 | 15,56 | 15,61 | 15,08 | 15,13 | -0,59% | 726.376,00 |
| 19.11.2025 | 15,22 | 15,41 | 15,09 | 15,22 | 0,53% | 649.966,00 |
| 18.11.2025 | 15,27 | 15,30 | 15,05 | 15,14 | -0,26% | 404.668,00 |
| 17.11.2025 | 15,40 | 15,46 | 15,15 | 15,18 | -3,98% | 716.509,00 |
| 13.11.2025 | 15,70 | 16,26 | 15,70 | 15,81 | -1,13% | 912.205,00 |
| 12.11.2025 | 15,64 | 16,16 | 15,14 | 15,99 | 3,29% | 1.235.094,00 |
| 11.11.2025 | 17,58 | 18,13 | 15,46 | 15,48 | -10,21% | 1.181.356,00 |
| 10.11.2025 | 17,21 | 17,66 | 17,20 | 17,24 | -0,69% | 784.152,00 |
| 07.11.2025 | 17,39 | 17,63 | 17,22 | 17,36 | -0,29% | 466.991,00 |
| 06.11.2025 | 17,83 | 17,83 | 17,29 | 17,41 | -2,19% | 426.247,00 |
| 05.11.2025 | 17,66 | 17,90 | 17,57 | 17,80 | 0,51% | 564.519,00 |
| 04.11.2025 | 17,59 | 17,80 | 17,52 | 17,71 | 0,57% | 421.230,00 |
| 03.11.2025 | 17,72 | 18,42 | 17,58 | 17,61 | -1,51% | 561.920,00 |
| 31.10.2025 | 17,76 | 17,91 | 17,63 | 17,88 | 0,28% | 550.031,00 |
| 30.10.2025 | 18,04 | 18,04 | 17,69 | 17,83 | -0,56% | 507.591,00 |
| 29.10.2025 | 18,50 | 18,55 | 17,79 | 17,93 | -3,29% | 621.692,00 |
| 28.10.2025 | 18,70 | 18,78 | 18,51 | 18,54 | -0,59% | 340.659,00 |
| 27.10.2025 | 18,85 | 18,85 | 18,56 | 18,65 | -0,32% | 297.382,00 |
| 24.10.2025 | 18,64 | 18,79 | 18,41 | 18,71 | 1,19% | 373.223,00 |
| 23.10.2025 | 18,39 | 18,55 | 18,25 | 18,49 | 0,71% | 357.613,00 |
| 22.10.2025 | 18,66 | 18,80 | 18,31 | 18,36 | -2,03% | 452.886,00 |
| 21.10.2025 | 18,73 | 18,87 | 18,58 | 18,74 | 0,21% | 379.449,00 |
| 20.10.2025 | 18,39 | 18,72 | 18,35 | 18,70 | 2,30% | 509.024,00 |
| 17.10.2025 | 18,25 | 18,39 | 18,09 | 18,28 | 0,77% | 695.777,00 |
| 16.10.2025 | 18,67 | 18,67 | 18,08 | 18,14 | -2,73% | 662.541,00 |
| 15.10.2025 | 18,76 | 18,92 | 18,55 | 18,65 | -0,48% | 472.519,00 |
| 14.10.2025 | 18,31 | 19,00 | 18,29 | 18,74 | 1,13% | 574.658,00 |
| 13.10.2025 | 18,19 | 18,56 | 18,16 | 18,53 | 2,55% | 486.063,00 |
| 10.10.2025 | 18,39 | 18,58 | 18,07 | 18,07 | -2,27% | 640.932,00 |
| 09.10.2025 | 18,74 | 18,74 | 18,42 | 18,49 | -1,02% | 583.201,00 |
| 08.10.2025 | 18,74 | 18,84 | 18,57 | 18,68 | 0,21% | 478.973,00 |
| 07.10.2025 | 18,45 | 19,01 | 18,45 | 18,64 | -0,90% | 562.686,00 |