23,650€
-0,21%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,56 | 23,66 | 23,39 | 23,58 | -0,51% | 551,00 |
| 01.04.2025 | 22,60 | 24,40 | 22,60 | 23,70 | 4,50% | 28.992,00 |
| 31.03.2025 | 26,42 | 26,42 | 22,06 | 22,68 | -14,54% | 88.813,00 |
| 28.03.2025 | 26,74 | 27,00 | 26,42 | 26,54 | -1,34% | 3.554,00 |
| 27.03.2025 | 27,22 | 27,22 | 26,74 | 26,90 | -1,39% | 1.514,00 |
| 26.03.2025 | 27,98 | 27,98 | 27,02 | 27,28 | -1,87% | 18.944,00 |
| 25.03.2025 | 27,48 | 27,98 | 27,48 | 27,80 | 0,14% | 1.389,00 |
| 24.03.2025 | 27,90 | 27,90 | 27,40 | 27,76 | 0,29% | 2.328,00 |
| 21.03.2025 | 27,80 | 27,82 | 27,32 | 27,68 | -0,43% | 3.872,00 |
| 20.03.2025 | 28,20 | 28,60 | 27,34 | 27,80 | -2,46% | 1.483,00 |
| 19.03.2025 | 28,12 | 28,60 | 27,74 | 28,50 | 2,37% | 2.840,00 |
| 18.03.2025 | 27,56 | 28,60 | 27,56 | 27,84 | 0,07% | 14.123,00 |
| 17.03.2025 | 27,36 | 28,30 | 27,20 | 27,82 | 1,53% | 8.576,00 |
| 14.03.2025 | 25,40 | 28,00 | 25,20 | 27,40 | 7,20% | 17.830,00 |
| 13.03.2025 | 25,46 | 25,80 | 25,38 | 25,56 | -1,39% | 1.941,00 |
| 12.03.2025 | 25,54 | 26,12 | 25,50 | 25,92 | 1,01% | 4.673,00 |
| 11.03.2025 | 26,28 | 26,68 | 25,58 | 25,66 | -2,43% | 12.238,00 |
| 10.03.2025 | 27,46 | 27,46 | 26,04 | 26,30 | -4,01% | 6.105,00 |
| 07.03.2025 | 27,56 | 27,70 | 26,98 | 27,40 | -0,87% | 4.737,00 |
| 06.03.2025 | 27,86 | 29,14 | 27,62 | 27,64 | -0,65% | 19.949,00 |
| 05.03.2025 | 25,40 | 28,08 | 24,80 | 27,82 | 12,72% | 42.320,00 |
| 04.03.2025 | 25,72 | 25,76 | 24,24 | 24,68 | -4,93% | 10.716,00 |
| 03.03.2025 | 25,28 | 26,20 | 25,16 | 25,96 | 3,43% | 7.747,00 |
| 28.02.2025 | 25,02 | 25,36 | 24,76 | 25,10 | -0,55% | 4.860,00 |
| 27.02.2025 | 26,02 | 26,08 | 25,10 | 25,24 | -1,87% | 4.514,00 |
| 26.02.2025 | 26,44 | 26,44 | 25,72 | 25,72 | -2,58% | 5.860,00 |
| 25.02.2025 | 25,94 | 26,40 | 25,94 | 26,40 | 2,25% | 6.517,00 |
| 24.02.2025 | 25,06 | 26,20 | 25,06 | 25,82 | 3,95% | 17.551,00 |
| 21.02.2025 | 24,84 | 25,14 | 24,84 | 24,84 | -0,96% | 2.465,00 |
| 20.02.2025 | 25,08 | 25,36 | 24,98 | 25,08 | 1,29% | 6.076,00 |
| 19.02.2025 | 24,96 | 25,32 | 24,76 | 24,76 | -0,72% | 5.963,00 |
| 18.02.2025 | 25,40 | 25,50 | 24,94 | 24,94 | -1,42% | 7.024,00 |
| 17.02.2025 | 24,98 | 25,30 | 24,64 | 25,30 | 1,28% | 8.878,00 |
| 14.02.2025 | 24,54 | 25,16 | 24,54 | 24,98 | 0,73% | 6.762,00 |
| 13.02.2025 | 25,32 | 25,46 | 24,60 | 24,80 | -1,04% | 5.025,00 |
| 12.02.2025 | 24,40 | 25,34 | 24,40 | 25,06 | 2,37% | 3.947,00 |
| 11.02.2025 | 25,44 | 25,58 | 24,44 | 24,48 | -4,08% | 13.013,00 |
| 10.02.2025 | 24,94 | 25,64 | 24,94 | 25,52 | 2,57% | 6.382,00 |
| 07.02.2025 | 25,44 | 25,56 | 24,88 | 24,88 | -2,89% | 5.489,00 |
| 06.02.2025 | 25,48 | 25,72 | 25,30 | 25,62 | 1,67% | 10.085,00 |
| 05.02.2025 | 24,90 | 25,48 | 24,78 | 25,20 | 0,72% | 5.524,00 |
| 04.02.2025 | 24,60 | 25,24 | 24,60 | 25,02 | -0,24% | 2.999,00 |
| 03.02.2025 | 24,90 | 25,08 | 23,86 | 25,08 | -0,32% | 3.557,00 |
| 31.01.2025 | 25,10 | 25,44 | 25,10 | 25,16 | -0,47% | 8.192,00 |
| 30.01.2025 | 24,38 | 25,28 | 24,38 | 25,28 | 4,81% | 10.010,00 |
| 29.01.2025 | 24,96 | 24,98 | 24,12 | 24,12 | -3,05% | 5.664,00 |
| 28.01.2025 | 23,82 | 24,90 | 23,76 | 24,88 | 4,36% | 5.117,00 |
| 27.01.2025 | 24,26 | 24,30 | 23,70 | 23,84 | -1,89% | 6.075,00 |
| 24.01.2025 | 24,06 | 24,62 | 24,02 | 24,30 | 1,33% | 7.522,00 |
| 23.01.2025 | 24,30 | 24,30 | 23,94 | 23,98 | -0,75% | 2.366,00 |
| 22.01.2025 | 24,60 | 24,60 | 24,16 | 24,16 | -2,27% | 3.269,00 |
| 21.01.2025 | 24,36 | 24,72 | 24,30 | 24,72 | 0,16% | 2.707,00 |
| 20.01.2025 | 24,66 | 24,98 | 24,50 | 24,68 | -0,16% | 5.651,00 |
| 17.01.2025 | 24,16 | 24,78 | 24,16 | 24,72 | 2,32% | 8.112,00 |
| 16.01.2025 | 23,58 | 24,20 | 23,50 | 24,16 | 1,77% | 3.469,00 |
| 15.01.2025 | 22,94 | 23,78 | 22,94 | 23,74 | 3,58% | 7.684,00 |
| 14.01.2025 | 23,18 | 23,26 | 22,78 | 22,92 | -0,35% | 3.995,00 |
| 13.01.2025 | 23,38 | 23,48 | 22,88 | 23,00 | -0,86% | 7.603,00 |
| 10.01.2025 | 23,24 | 23,62 | 23,02 | 23,20 | 0,43% | 5.160,00 |
| 09.01.2025 | 23,44 | 23,56 | 23,08 | 23,10 | -2,12% | 6.659,00 |
| 08.01.2025 | 23,96 | 24,02 | 23,46 | 23,60 | -1,17% | 13.130,00 |
| 07.01.2025 | 23,82 | 24,18 | 23,58 | 23,88 | 0,25% | 11.420,00 |
| 06.01.2025 | 23,48 | 24,00 | 23,36 | 23,82 | 2,23% | 8.999,00 |
| 03.01.2025 | 23,64 | 23,64 | 23,28 | 23,30 | -1,27% | 2.962,00 |
| 02.01.2025 | 23,48 | 23,60 | 23,28 | 23,60 | 1,11% | 6.997,00 |
| 30.12.2024 | 23,26 | 23,52 | 23,08 | 23,34 | 1,04% | 5.429,00 |
| 27.12.2024 | 23,08 | 23,72 | 23,08 | 23,10 | 0,00% | 8.364,00 |
| 23.12.2024 | 23,34 | 23,44 | 23,08 | 23,10 | -0,86% | 8.307,00 |
| 20.12.2024 | 23,16 | 23,56 | 22,86 | 23,30 | 1,04% | 5.117,00 |
| 19.12.2024 | 22,82 | 23,24 | 22,82 | 23,06 | 0,52% | 3.458,00 |
| 18.12.2024 | 23,32 | 23,32 | 22,94 | 22,94 | -1,46% | 6.380,00 |
| 17.12.2024 | 23,32 | 23,52 | 22,98 | 23,28 | -1,02% | 6.670,00 |
| 16.12.2024 | 23,96 | 24,20 | 23,42 | 23,52 | -2,97% | 13.157,00 |
| 13.12.2024 | 24,04 | 24,24 | 23,72 | 24,24 | 0,66% | 6.126,00 |
| 12.12.2024 | 24,54 | 24,78 | 23,62 | 24,08 | -2,35% | 12.883,00 |
| 11.12.2024 | 24,92 | 25,06 | 24,52 | 24,66 | -1,75% | 15.089,00 |
| 10.12.2024 | 24,10 | 25,20 | 24,10 | 25,10 | 3,98% | 12.871,00 |
| 09.12.2024 | 23,62 | 24,44 | 23,62 | 24,14 | 2,20% | 6.713,00 |
| 06.12.2024 | 24,10 | 24,16 | 23,62 | 23,62 | -2,48% | 8.015,00 |
| 05.12.2024 | 23,22 | 24,22 | 23,22 | 24,22 | 1,85% | 10.662,00 |
| 04.12.2024 | 23,00 | 23,78 | 23,00 | 23,78 | 4,39% | 4.664,00 |
| 03.12.2024 | 22,92 | 23,04 | 22,62 | 22,78 | 0,18% | 10.184,00 |
| 02.12.2024 | 23,58 | 23,58 | 22,72 | 22,74 | -4,13% | 9.688,00 |
| 29.11.2024 | 23,32 | 23,72 | 23,30 | 23,72 | 2,60% | 3.409,00 |
| 28.11.2024 | 22,90 | 23,36 | 22,90 | 23,12 | 1,76% | 4.192,00 |
| 27.11.2024 | 23,08 | 23,12 | 22,72 | 22,72 | -1,05% | 8.500,00 |
| 26.11.2024 | 23,02 | 23,20 | 22,92 | 22,96 | -0,17% | 5.277,00 |
| 25.11.2024 | 23,24 | 23,24 | 22,88 | 23,00 | 0,17% | 7.038,00 |
| 22.11.2024 | 23,92 | 24,00 | 22,88 | 22,96 | -3,69% | 9.040,00 |
| 21.11.2024 | 23,94 | 24,12 | 23,74 | 23,84 | -0,83% | 5.463,00 |
| 20.11.2024 | 24,54 | 24,62 | 24,04 | 24,04 | -1,72% | 2.698,00 |
| 19.11.2024 | 24,16 | 24,52 | 23,94 | 24,46 | 0,49% | 5.033,00 |
| 18.11.2024 | 24,48 | 24,50 | 24,12 | 24,34 | 0,25% | 4.373,00 |
| 15.11.2024 | 23,52 | 24,46 | 23,52 | 24,28 | 3,06% | 7.455,00 |
| 14.11.2024 | 24,02 | 24,12 | 23,56 | 23,56 | -1,75% | 15.264,00 |
| 13.11.2024 | 22,86 | 24,02 | 22,52 | 23,98 | 5,55% | 12.728,00 |
| 12.11.2024 | 23,38 | 23,38 | 21,28 | 22,72 | -0,96% | 65.963,00 |
| 11.11.2024 | 24,44 | 25,76 | 22,40 | 22,94 | -5,83% | 45.864,00 |
| 08.11.2024 | 24,70 | 24,70 | 24,08 | 24,36 | -0,57% | 16.392,00 |
| 07.11.2024 | 24,32 | 24,78 | 24,32 | 24,50 | 0,49% | 2.783,00 |