18,390$
-0,49%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 16,32 | 16,70 | 16,21 | 16,59 | 1,59% | 733.533,00 |
| 14.03.2025 | 16,21 | 16,54 | 16,03 | 16,33 | 1,30% | 567.229,00 |
| 13.03.2025 | 16,11 | 16,35 | 15,99 | 16,12 | -0,74% | 1.034.933,00 |
| 12.03.2025 | 16,59 | 16,59 | 16,21 | 16,24 | -0,55% | 728.653,00 |
| 11.03.2025 | 16,95 | 16,95 | 16,32 | 16,33 | -3,09% | 1.070.208,00 |
| 10.03.2025 | 17,51 | 17,73 | 16,71 | 16,85 | -5,28% | 1.902.429,00 |
| 07.03.2025 | 17,97 | 18,07 | 17,53 | 17,79 | -1,98% | 1.082.231,00 |
| 06.03.2025 | 18,71 | 18,75 | 18,13 | 18,15 | -4,07% | 625.595,00 |
| 05.03.2025 | 18,86 | 19,15 | 18,79 | 18,92 | 0,48% | 385.388,00 |
| 04.03.2025 | 18,99 | 19,02 | 18,69 | 18,83 | -1,72% | 518.151,00 |
| 03.03.2025 | 20,15 | 20,15 | 18,96 | 19,16 | -4,39% | 562.545,00 |
| 28.02.2025 | 19,73 | 20,04 | 19,61 | 20,04 | 2,04% | 884.528,00 |
| 27.02.2025 | 19,49 | 19,95 | 19,49 | 19,64 | 0,61% | 1.182.731,00 |
| 26.02.2025 | 19,06 | 19,72 | 19,04 | 19,52 | 2,20% | 1.306.795,00 |
| 25.02.2025 | 19,07 | 19,41 | 18,39 | 19,10 | -0,47% | 761.378,00 |
| 24.02.2025 | 19,02 | 19,29 | 18,86 | 19,19 | 0,26% | 448.124,00 |
| 21.02.2025 | 19,63 | 19,65 | 19,03 | 19,14 | -1,85% | 337.059,00 |
| 20.02.2025 | 19,69 | 19,69 | 18,95 | 19,50 | -1,52% | 687.502,00 |
| 19.02.2025 | 19,87 | 19,98 | 19,75 | 19,80 | -1,35% | 233.697,00 |
| 18.02.2025 | 19,72 | 20,13 | 19,58 | 20,07 | 1,47% | 358.977,00 |
| 14.02.2025 | 19,71 | 19,87 | 19,61 | 19,78 | 0,92% | 234.096,00 |
| 13.02.2025 | 19,55 | 19,63 | 19,33 | 19,60 | 1,14% | 295.301,00 |
| 12.02.2025 | 19,42 | 19,47 | 19,19 | 19,38 | -1,22% | 234.248,00 |
| 11.02.2025 | 19,57 | 19,68 | 19,47 | 19,62 | -0,05% | 256.489,00 |
| 10.02.2025 | 19,38 | 19,67 | 19,05 | 19,63 | 1,39% | 342.777,00 |
| 07.02.2025 | 19,63 | 19,77 | 19,09 | 19,36 | -2,71% | 314.324,00 |
| 06.02.2025 | 19,69 | 19,92 | 19,54 | 19,90 | 1,48% | 246.265,00 |
| 05.02.2025 | 19,70 | 19,76 | 19,55 | 19,61 | -0,15% | 159.205,00 |
| 04.02.2025 | 19,61 | 19,70 | 19,41 | 19,64 | 0,77% | 122.188,00 |
| 03.02.2025 | 19,45 | 19,61 | 19,22 | 19,49 | -1,37% | 208.944,00 |
| 31.01.2025 | 19,80 | 19,94 | 19,59 | 19,76 | -0,15% | 287.638,00 |
| 30.01.2025 | 19,42 | 19,99 | 19,41 | 19,79 | 2,70% | 250.248,00 |
| 29.01.2025 | 19,63 | 19,63 | 19,15 | 19,27 | -1,78% | 181.397,00 |
| 28.01.2025 | 19,35 | 19,76 | 19,32 | 19,62 | 1,45% | 174.585,00 |
| 27.01.2025 | 19,20 | 19,60 | 19,20 | 19,34 | 0,62% | 297.544,00 |
| 24.01.2025 | 19,09 | 19,25 | 19,03 | 19,22 | 0,21% | 281.515,00 |
| 23.01.2025 | 19,04 | 19,19 | 18,96 | 19,18 | 0,05% | 185.649,00 |
| 22.01.2025 | 19,22 | 19,30 | 19,10 | 19,17 | -0,52% | 199.661,00 |
| 21.01.2025 | 19,22 | 19,31 | 19,07 | 19,27 | 1,10% | 331.650,00 |
| 17.01.2025 | 19,32 | 19,40 | 19,02 | 19,06 | -0,57% | 155.941,00 |
| 16.01.2025 | 19,08 | 19,20 | 18,97 | 19,17 | 0,21% | 171.457,00 |
| 15.01.2025 | 19,28 | 19,32 | 18,89 | 19,13 | 1,32% | 274.356,00 |
| 14.01.2025 | 18,83 | 18,92 | 18,65 | 18,88 | 1,02% | 331.344,00 |
| 13.01.2025 | 18,46 | 18,71 | 18,38 | 18,69 | 0,05% | 306.307,00 |
| 10.01.2025 | 18,44 | 18,75 | 18,38 | 18,68 | -1,37% | 501.335,00 |
| 08.01.2025 | 19,06 | 19,15 | 18,87 | 18,94 | -1,76% | 453.183,00 |
| 07.01.2025 | 19,88 | 19,91 | 19,21 | 19,28 | -2,48% | 373.086,00 |
| 06.01.2025 | 19,92 | 20,12 | 19,74 | 19,77 | -1,64% | 239.687,00 |
| 03.01.2025 | 19,65 | 20,12 | 19,52 | 20,10 | 2,34% | 335.837,00 |
| 02.01.2025 | 19,98 | 20,03 | 19,61 | 19,64 | -1,11% | 256.424,00 |
| 31.12.2024 | 20,04 | 20,04 | 19,79 | 19,86 | 0,05% | 333.342,00 |
| 30.12.2024 | 19,66 | 20,00 | 19,53 | 19,85 | -0,25% | 237.585,00 |
| 27.12.2024 | 19,93 | 20,03 | 19,63 | 19,90 | -0,65% | 198.371,00 |
| 26.12.2024 | 19,90 | 20,12 | 19,77 | 20,03 | 0,30% | 165.759,00 |
| 24.12.2024 | 20,01 | 20,01 | 19,83 | 19,97 | 0,35% | 65.357,00 |
| 23.12.2024 | 19,99 | 19,99 | 19,68 | 19,90 | -0,45% | 261.721,00 |
| 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 |