19,880$
1,02%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 21,66 | 21,78 | 21,30 | 21,41 | -1,06% | 478.347,00 |
| 29.07.2025 | 21,69 | 21,86 | 21,55 | 21,64 | -0,14% | 443.419,00 |
| 28.07.2025 | 21,70 | 21,84 | 21,61 | 21,67 | -0,60% | 432.472,00 |
| 25.07.2025 | 21,77 | 21,88 | 21,71 | 21,80 | 0,23% | 480.991,00 |
| 24.07.2025 | 21,76 | 21,92 | 21,70 | 21,75 | -0,73% | 668.504,00 |
| 23.07.2025 | 21,73 | 21,96 | 21,54 | 21,91 | 1,44% | 994.445,00 |
| 22.07.2025 | 21,49 | 21,73 | 21,40 | 21,60 | 0,98% | 800.200,00 |
| 21.07.2025 | 21,63 | 21,72 | 21,34 | 21,39 | -0,74% | 517.037,00 |
| 18.07.2025 | 21,62 | 21,80 | 21,49 | 21,55 | -0,51% | 684.382,00 |
| 17.07.2025 | 21,51 | 21,79 | 21,43 | 21,66 | 0,98% | 778.598,00 |
| 16.07.2025 | 21,51 | 21,54 | 21,24 | 21,45 | 0,09% | 806.335,00 |
| 15.07.2025 | 21,68 | 21,68 | 21,25 | 21,43 | -0,97% | 595.927,00 |
| 14.07.2025 | 21,46 | 21,80 | 21,36 | 21,64 | 1,12% | 1.009.418,00 |
| 11.07.2025 | 21,22 | 21,42 | 21,10 | 21,40 | 0,90% | 590.556,00 |
| 10.07.2025 | 20,93 | 21,41 | 20,93 | 21,21 | 0,62% | 618.052,00 |
| 09.07.2025 | 21,01 | 21,12 | 20,78 | 21,08 | 1,10% | 443.258,00 |
| 08.07.2025 | 20,99 | 21,07 | 20,80 | 20,85 | -0,38% | 593.265,00 |
| 07.07.2025 | 21,08 | 21,25 | 20,90 | 20,93 | -1,23% | 579.661,00 |
| 03.07.2025 | 21,21 | 21,34 | 21,03 | 21,19 | -0,05% | 544.623,00 |
| 02.07.2025 | 20,99 | 21,24 | 20,78 | 21,20 | 1,00% | 1.011.767,00 |
| 01.07.2025 | 20,71 | 21,21 | 20,55 | 20,99 | 0,67% | 557.899,00 |
| 30.06.2025 | 20,94 | 20,97 | 20,74 | 20,85 | 0,63% | 522.999,00 |
| 27.06.2025 | 20,82 | 20,99 | 20,63 | 20,72 | 0,05% | 745.617,00 |
| 26.06.2025 | 20,51 | 20,86 | 20,47 | 20,71 | 1,17% | 629.278,00 |
| 25.06.2025 | 20,67 | 20,79 | 20,47 | 20,47 | -0,97% | 863.430,00 |
| 24.06.2025 | 20,76 | 20,85 | 20,46 | 20,67 | 0,19% | 686.686,00 |
| 23.06.2025 | 19,81 | 20,65 | 19,77 | 20,63 | 3,62% | 958.722,00 |
| 20.06.2025 | 20,00 | 20,27 | 19,83 | 19,91 | 0,61% | 1.796.602,00 |
| 18.06.2025 | 19,86 | 20,20 | 19,76 | 19,79 | 0,00% | 947.768,00 |
| 17.06.2025 | 19,80 | 20,24 | 19,67 | 19,79 | -0,65% | 880.218,00 |
| 16.06.2025 | 19,67 | 20,00 | 19,53 | 19,92 | 1,48% | 727.618,00 |
| 13.06.2025 | 19,70 | 19,84 | 19,33 | 19,63 | -0,61% | 1.924.561,00 |
| 12.06.2025 | 19,68 | 20,02 | 19,64 | 19,75 | -0,35% | 764.594,00 |
| 11.06.2025 | 19,85 | 20,01 | 19,63 | 19,82 | -0,50% | 586.878,00 |
| 10.06.2025 | 19,74 | 19,93 | 19,60 | 19,92 | 1,32% | 612.704,00 |
| 09.06.2025 | 19,40 | 19,80 | 19,26 | 19,66 | 1,71% | 617.502,00 |
| 06.06.2025 | 19,51 | 19,58 | 19,20 | 19,33 | 0,57% | 704.908,00 |
| 05.06.2025 | 19,35 | 19,70 | 19,07 | 19,22 | -0,10% | 1.603.238,00 |
| 04.06.2025 | 19,08 | 19,44 | 19,02 | 19,24 | 1,00% | 780.133,00 |
| 03.06.2025 | 18,88 | 19,10 | 18,71 | 19,05 | 0,74% | 561.365,00 |
| 02.06.2025 | 18,50 | 19,00 | 18,42 | 18,91 | 1,39% | 671.813,00 |
| 30.05.2025 | 18,81 | 18,81 | 18,29 | 18,65 | -1,06% | 822.090,00 |
| 29.05.2025 | 18,53 | 19,03 | 18,29 | 18,85 | 2,67% | 2.190.337,00 |
| 28.05.2025 | 18,31 | 18,50 | 18,10 | 18,36 | 0,77% | 835.628,00 |
| 27.05.2025 | 18,04 | 18,25 | 17,90 | 18,22 | 2,19% | 715.646,00 |
| 23.05.2025 | 17,50 | 17,91 | 17,43 | 17,83 | 0,34% | 427.534,00 |
| 22.05.2025 | 17,57 | 17,94 | 17,55 | 17,77 | 0,79% | 455.532,00 |
| 21.05.2025 | 17,93 | 18,08 | 17,63 | 17,63 | -3,03% | 510.228,00 |
| 20.05.2025 | 18,27 | 18,47 | 18,08 | 18,18 | -0,82% | 450.810,00 |
| 19.05.2025 | 18,19 | 18,48 | 17,84 | 18,33 | -0,38% | 490.399,00 |
| 16.05.2025 | 18,12 | 18,40 | 18,05 | 18,40 | 1,77% | 635.118,00 |
| 15.05.2025 | 17,93 | 18,11 | 17,77 | 18,08 | 0,95% | 528.004,00 |
| 14.05.2025 | 17,83 | 18,66 | 17,65 | 17,91 | 0,62% | 1.532.507,00 |
| 13.05.2025 | 18,20 | 18,67 | 17,60 | 17,80 | -5,32% | 870.127,00 |
| 12.05.2025 | 19,03 | 19,06 | 18,56 | 18,80 | 2,23% | 411.504,00 |
| 09.05.2025 | 18,49 | 18,52 | 18,33 | 18,39 | -0,49% | 276.941,00 |
| 08.05.2025 | 18,15 | 18,56 | 18,01 | 18,48 | 3,07% | 312.406,00 |
| 07.05.2025 | 17,89 | 18,05 | 17,81 | 17,93 | 1,13% | 375.670,00 |
| 06.05.2025 | 17,79 | 17,94 | 17,66 | 17,73 | -0,95% | 310.293,00 |
| 05.05.2025 | 17,84 | 18,16 | 17,84 | 17,90 | -1,16% | 292.858,00 |
| 02.05.2025 | 17,99 | 18,24 | 17,92 | 18,11 | 2,09% | 230.813,00 |
| 01.05.2025 | 17,67 | 18,00 | 17,67 | 17,74 | 0,17% | 259.641,00 |
| 30.04.2025 | 17,68 | 17,83 | 17,41 | 17,71 | -1,34% | 407.898,00 |
| 29.04.2025 | 17,92 | 18,10 | 17,73 | 17,95 | 0,28% | 351.450,00 |
| 28.04.2025 | 17,89 | 18,22 | 17,82 | 17,90 | -0,06% | 493.688,00 |
| 25.04.2025 | 17,52 | 17,92 | 17,48 | 17,91 | 2,46% | 384.308,00 |
| 24.04.2025 | 17,50 | 17,64 | 17,47 | 17,48 | -0,40% | 663.569,00 |
| 23.04.2025 | 17,64 | 17,73 | 17,34 | 17,55 | 2,27% | 492.962,00 |
| 22.04.2025 | 17,06 | 17,27 | 16,91 | 17,16 | 1,96% | 310.510,00 |
| 21.04.2025 | 17,09 | 17,19 | 16,54 | 16,83 | -2,77% | 662.090,00 |
| 17.04.2025 | 17,34 | 17,56 | 17,25 | 17,31 | -0,29% | 486.514,00 |
| 16.04.2025 | 17,27 | 17,50 | 17,14 | 17,36 | 0,17% | 651.392,00 |
| 15.04.2025 | 17,42 | 17,82 | 17,32 | 17,33 | -1,20% | 618.526,00 |
| 14.04.2025 | 17,05 | 17,63 | 17,05 | 17,54 | 3,24% | 562.905,00 |
| 11.04.2025 | 16,74 | 17,08 | 16,50 | 16,99 | 0,95% | 675.960,00 |
| 10.04.2025 | 17,01 | 17,04 | 16,42 | 16,83 | -3,05% | 664.119,00 |
| 09.04.2025 | 16,08 | 17,56 | 15,97 | 17,36 | 7,83% | 1.073.913,00 |
| 08.04.2025 | 17,14 | 17,14 | 16,08 | 16,10 | -2,37% | 844.691,00 |
| 07.04.2025 | 16,27 | 17,29 | 15,92 | 16,49 | -2,37% | 895.357,00 |
| 04.04.2025 | 17,17 | 17,50 | 16,72 | 16,89 | -5,80% | 1.024.747,00 |
| 03.04.2025 | 18,36 | 18,40 | 17,89 | 17,93 | -5,53% | 607.406,00 |
| 02.04.2025 | 18,48 | 19,04 | 18,44 | 18,98 | 1,71% | 330.984,00 |
| 01.04.2025 | 18,40 | 18,72 | 18,27 | 18,66 | 1,80% | 587.803,00 |
| 31.03.2025 | 18,53 | 18,74 | 18,24 | 18,33 | -1,03% | 688.784,00 |
| 28.03.2025 | 18,82 | 18,85 | 18,26 | 18,52 | -1,70% | 872.401,00 |
| 27.03.2025 | 18,82 | 19,18 | 18,78 | 18,84 | -0,84% | 444.331,00 |
| 26.03.2025 | 19,35 | 19,51 | 18,82 | 19,00 | -2,01% | 703.434,00 |
| 25.03.2025 | 19,82 | 20,12 | 18,89 | 19,39 | 3,41% | 1.230.532,00 |
| 24.03.2025 | 19,05 | 19,37 | 18,51 | 18,75 | 0,05% | 1.405.619,00 |
| 21.03.2025 | 17,29 | 18,97 | 17,09 | 18,74 | 7,39% | 2.117.534,00 |
| 20.03.2025 | 17,26 | 17,94 | 17,12 | 17,45 | 2,77% | 770.529,00 |
| 19.03.2025 | 16,67 | 17,07 | 16,60 | 16,98 | 2,60% | 590.783,00 |
| 18.03.2025 | 16,56 | 16,72 | 16,39 | 16,55 | -0,24% | 744.316,00 |