15,900$
1,60%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 18,74 | 19,01 | 18,47 | 18,81 | 3,52% | 829.232,00 |
| 02.10.2025 | 18,26 | 18,26 | 17,99 | 18,17 | 0,39% | 664.661,00 |
| 01.10.2025 | 18,21 | 18,44 | 17,95 | 18,10 | -1,15% | 755.077,00 |
| 30.09.2025 | 18,70 | 18,70 | 18,20 | 18,31 | -1,24% | 631.519,00 |
| 29.09.2025 | 18,36 | 18,56 | 18,06 | 18,54 | 1,26% | 628.245,00 |
| 26.09.2025 | 18,49 | 18,66 | 18,28 | 18,31 | -0,60% | 669.012,00 |
| 25.09.2025 | 18,39 | 18,49 | 18,26 | 18,42 | 0,49% | 573.290,00 |
| 24.09.2025 | 18,68 | 18,75 | 18,32 | 18,33 | -1,45% | 509.305,00 |
| 23.09.2025 | 19,00 | 19,11 | 18,58 | 18,60 | -1,80% | 727.878,00 |
| 22.09.2025 | 18,94 | 19,13 | 18,77 | 18,94 | -0,84% | 797.456,00 |
| 19.09.2025 | 19,62 | 19,66 | 19,08 | 19,10 | -2,25% | 1.432.490,00 |
| 18.09.2025 | 19,54 | 19,88 | 19,52 | 19,54 | 0,36% | 787.137,00 |
| 17.09.2025 | 19,55 | 19,83 | 19,37 | 19,47 | 0,00% | 902.380,00 |
| 16.09.2025 | 18,96 | 19,48 | 18,85 | 19,47 | 1,25% | 694.322,00 |
| 15.09.2025 | 19,13 | 19,25 | 18,91 | 19,23 | 0,84% | 697.302,00 |
| 12.09.2025 | 19,22 | 19,35 | 18,85 | 19,07 | -1,14% | 600.416,00 |
| 11.09.2025 | 18,84 | 19,44 | 18,79 | 19,29 | 2,88% | 707.016,00 |
| 10.09.2025 | 18,76 | 19,04 | 18,43 | 18,75 | -0,95% | 558.816,00 |
| 09.09.2025 | 18,66 | 18,98 | 18,61 | 18,93 | 1,45% | 841.276,00 |
| 08.09.2025 | 18,79 | 18,80 | 18,44 | 18,66 | -0,43% | 781.831,00 |
| 05.09.2025 | 18,63 | 18,79 | 18,49 | 18,74 | 1,02% | 572.823,00 |
| 04.09.2025 | 18,77 | 18,85 | 18,46 | 18,55 | -1,01% | 699.082,00 |
| 03.09.2025 | 18,51 | 18,87 | 18,51 | 18,74 | 1,02% | 632.083,00 |
| 02.09.2025 | 18,33 | 18,73 | 18,32 | 18,55 | -0,80% | 622.797,00 |
| 29.08.2025 | 18,73 | 18,77 | 18,53 | 18,70 | 0,16% | 849.433,00 |
| 28.08.2025 | 18,70 | 18,71 | 18,39 | 18,67 | 0,00% | 767.112,00 |
| 27.08.2025 | 18,61 | 18,82 | 18,52 | 18,67 | -0,48% | 634.263,00 |
| 26.08.2025 | 18,58 | 18,76 | 18,54 | 18,76 | 1,08% | 705.926,00 |
| 25.08.2025 | 18,45 | 18,68 | 18,33 | 18,56 | 0,38% | 558.826,00 |
| 22.08.2025 | 18,19 | 18,79 | 18,08 | 18,49 | 2,27% | 642.510,00 |
| 21.08.2025 | 18,10 | 18,26 | 17,99 | 18,08 | -0,60% | 690.823,00 |
| 20.08.2025 | 18,11 | 18,22 | 17,97 | 18,19 | 0,28% | 685.485,00 |
| 19.08.2025 | 17,98 | 18,25 | 17,95 | 18,14 | 0,72% | 719.279,00 |
| 18.08.2025 | 17,84 | 18,08 | 17,75 | 18,01 | 1,12% | 666.792,00 |
| 15.08.2025 | 17,90 | 18,07 | 17,69 | 17,81 | -0,45% | 703.942,00 |
| 14.08.2025 | 18,14 | 18,15 | 17,77 | 17,89 | -1,97% | 1.025.964,00 |
| 13.08.2025 | 17,94 | 18,43 | 17,51 | 18,25 | 2,47% | 1.611.128,00 |
| 12.08.2025 | 19,65 | 19,75 | 17,74 | 17,81 | -11,44% | 2.479.862,00 |
| 11.08.2025 | 19,97 | 20,23 | 19,84 | 20,11 | 1,16% | 688.224,00 |
| 08.08.2025 | 19,85 | 20,03 | 19,75 | 19,88 | 1,02% | 580.498,00 |
| 07.08.2025 | 20,56 | 20,56 | 19,54 | 19,68 | -3,95% | 661.814,00 |
| 06.08.2025 | 20,20 | 20,50 | 20,16 | 20,49 | 1,24% | 426.304,00 |
| 05.08.2025 | 20,93 | 20,94 | 20,00 | 20,24 | -3,30% | 686.713,00 |
| 04.08.2025 | 20,85 | 21,02 | 20,72 | 20,93 | 1,06% | 423.964,00 |
| 01.08.2025 | 21,11 | 21,13 | 20,66 | 20,71 | -3,13% | 531.795,00 |
| 31.07.2025 | 21,33 | 21,53 | 21,26 | 21,38 | -0,14% | 449.395,00 |