25,800€
3,82%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 24,90 | 26,50 | 24,65 | 25,90 | 3,81% | 38.262,00 |
| 13.11.2025 | 24,10 | 26,10 | 24,05 | 24,95 | 3,74% | 25.315,00 |
| 12.11.2025 | 24,00 | 24,30 | 23,65 | 24,05 | 1,48% | 7.576,00 |
| 11.11.2025 | 23,50 | 23,70 | 23,45 | 23,70 | 0,85% | 2.934,00 |
| 10.11.2025 | 23,40 | 24,15 | 23,40 | 23,50 | 1,08% | 6.894,00 |
| 07.11.2025 | 23,30 | 23,55 | 23,15 | 23,25 | -0,21% | 3.301,00 |
| 06.11.2025 | 23,65 | 23,90 | 23,05 | 23,30 | -1,69% | 4.262,00 |
| 05.11.2025 | 23,65 | 23,95 | 23,40 | 23,70 | 0,21% | 8.405,00 |
| 04.11.2025 | 24,10 | 24,10 | 23,55 | 23,65 | -3,47% | 8.958,00 |
| 03.11.2025 | 24,60 | 24,90 | 24,20 | 24,50 | 0,00% | 5.114,00 |
| 31.10.2025 | 24,55 | 24,75 | 24,50 | 24,50 | -0,61% | 1.344,00 |
| 30.10.2025 | 24,50 | 24,80 | 24,50 | 24,65 | 0,82% | 3.059,00 |
| 29.10.2025 | 25,00 | 25,00 | 24,45 | 24,45 | -1,61% | 11.855,00 |
| 28.10.2025 | 25,20 | 25,50 | 24,85 | 24,85 | -1,39% | 4.495,00 |
| 27.10.2025 | 25,35 | 25,85 | 25,00 | 25,20 | -0,79% | 7.573,00 |
| 24.10.2025 | 25,20 | 25,60 | 25,15 | 25,40 | 0,99% | 2.664,00 |
| 23.10.2025 | 25,05 | 25,35 | 24,90 | 25,15 | 1,00% | 2.930,00 |
| 22.10.2025 | 24,80 | 25,40 | 24,80 | 24,90 | -0,40% | 1.691,00 |
| 21.10.2025 | 25,35 | 25,40 | 24,80 | 25,00 | -1,77% | 4.086,00 |
| 20.10.2025 | 24,35 | 26,00 | 24,35 | 25,45 | 3,88% | 12.366,00 |
| 17.10.2025 | 24,85 | 24,95 | 24,20 | 24,50 | -1,61% | 9.266,00 |
| 16.10.2025 | 24,85 | 25,25 | 24,80 | 24,90 | 0,81% | 1.218,00 |
| 15.10.2025 | 25,05 | 25,20 | 24,70 | 24,70 | -0,80% | 4.341,00 |
| 14.10.2025 | 25,00 | 25,20 | 24,85 | 24,90 | -0,80% | 2.274,00 |
| 13.10.2025 | 24,80 | 25,55 | 24,80 | 25,10 | 1,41% | 6.103,00 |
| 10.10.2025 | 25,80 | 26,05 | 24,75 | 24,75 | -5,17% | 6.301,00 |
| 09.10.2025 | 26,10 | 26,15 | 25,90 | 26,10 | 0,97% | 5.020,00 |
| 08.10.2025 | 25,30 | 26,15 | 25,30 | 25,85 | 1,37% | 12.354,00 |
| 07.10.2025 | 25,90 | 25,90 | 25,25 | 25,50 | -0,97% | 4.657,00 |
| 06.10.2025 | 25,75 | 26,15 | 25,50 | 25,75 | -0,39% | 7.851,00 |
| 03.10.2025 | 26,40 | 26,40 | 25,85 | 25,85 | -1,71% | 1.848,00 |
| 02.10.2025 | 26,00 | 26,50 | 25,95 | 26,30 | 1,15% | 10.527,00 |
| 01.10.2025 | 26,00 | 26,40 | 25,85 | 26,00 | -0,19% | 11.400,00 |
| 30.09.2025 | 25,80 | 26,20 | 25,40 | 26,05 | 1,36% | 12.883,00 |
| 29.09.2025 | 25,30 | 25,70 | 25,05 | 25,70 | 1,38% | 9.913,00 |
| 26.09.2025 | 25,10 | 25,40 | 24,95 | 25,35 | 1,00% | 8.873,00 |
| 25.09.2025 | 24,70 | 25,10 | 24,50 | 25,10 | 1,62% | 8.419,00 |
| 24.09.2025 | 25,00 | 25,75 | 24,55 | 24,70 | 0,61% | 40.148,00 |
| 23.09.2025 | 24,15 | 25,00 | 24,05 | 24,55 | 1,87% | 15.940,00 |
| 22.09.2025 | 23,90 | 24,30 | 23,55 | 24,10 | 0,84% | 6.024,00 |
| 19.09.2025 | 23,90 | 23,95 | 23,50 | 23,90 | -0,21% | 3.676,00 |
| 18.09.2025 | 23,55 | 23,95 | 23,50 | 23,95 | 2,79% | 7.756,00 |
| 17.09.2025 | 23,15 | 23,55 | 23,15 | 23,30 | 0,65% | 3.888,00 |
| 16.09.2025 | 23,35 | 23,45 | 23,05 | 23,15 | -1,07% | 6.135,00 |
| 15.09.2025 | 23,20 | 23,60 | 23,15 | 23,40 | 0,00% | 9.942,00 |
| 12.09.2025 | 23,40 | 23,60 | 23,20 | 23,40 | -1,78% | 6.276,00 |
| 11.09.2025 | 24,53 | 24,60 | 23,65 | 23,83 | -3,35% | 7.220,00 |
| 10.09.2025 | 23,60 | 24,80 | 23,45 | 24,65 | 8,59% | 20.333,00 |
| 09.09.2025 | 23,05 | 23,05 | 22,40 | 22,70 | 0,67% | 4.987,00 |
| 08.09.2025 | 22,68 | 22,83 | 22,55 | 22,55 | -0,66% | 1.208,00 |
| 05.09.2025 | 22,60 | 22,70 | 22,35 | 22,70 | 0,44% | 6.502,00 |
| 04.09.2025 | 22,65 | 22,70 | 22,35 | 22,60 | 0,00% | 7.192,00 |
| 03.09.2025 | 23,45 | 23,45 | 22,40 | 22,60 | -2,38% | 8.077,00 |
| 02.09.2025 | 23,65 | 23,65 | 22,85 | 23,15 | -2,11% | 10.888,00 |
| 01.09.2025 | 23,10 | 23,65 | 22,80 | 23,65 | 2,38% | 5.466,00 |
| 29.08.2025 | 23,20 | 23,50 | 23,00 | 23,10 | -0,65% | 5.929,00 |
| 28.08.2025 | 23,15 | 24,15 | 22,85 | 23,25 | 4,49% | 22.682,00 |
| 27.08.2025 | 22,60 | 22,65 | 22,05 | 22,25 | -2,20% | 14.553,00 |
| 26.08.2025 | 22,95 | 22,95 | 22,50 | 22,75 | -1,73% | 3.641,00 |
| 25.08.2025 | 22,85 | 23,25 | 22,80 | 23,15 | 1,09% | 6.847,00 |
| 22.08.2025 | 22,60 | 22,90 | 22,50 | 22,90 | 1,55% | 2.307,00 |
| 21.08.2025 | 22,60 | 22,80 | 22,50 | 22,55 | 0,00% | 3.478,00 |
| 20.08.2025 | 22,85 | 22,85 | 22,50 | 22,55 | -1,74% | 5.185,00 |
| 19.08.2025 | 22,80 | 22,95 | 22,65 | 22,95 | 1,32% | 5.768,00 |
| 18.08.2025 | 22,80 | 22,90 | 22,65 | 22,65 | 0,00% | 2.500,00 |
| 15.08.2025 | 22,80 | 22,95 | 22,65 | 22,65 | 0,22% | 7.440,00 |
| 14.08.2025 | 22,50 | 22,85 | 22,10 | 22,60 | 0,00% | 13.757,00 |
| 13.08.2025 | 22,60 | 22,85 | 22,30 | 22,60 | 0,00% | 11.380,00 |
| 12.08.2025 | 23,65 | 23,70 | 22,25 | 22,60 | -3,83% | 34.292,00 |
| 11.08.2025 | 24,00 | 24,00 | 23,35 | 23,50 | -1,47% | 8.941,00 |
| 08.08.2025 | 22,85 | 23,90 | 22,75 | 23,85 | 4,61% | 21.058,00 |
| 07.08.2025 | 22,20 | 22,95 | 22,20 | 22,80 | 2,70% | 13.500,00 |
| 06.08.2025 | 22,70 | 22,90 | 22,10 | 22,20 | -1,55% | 19.109,00 |
| 05.08.2025 | 22,70 | 22,95 | 22,55 | 22,55 | -1,31% | 9.713,00 |
| 04.08.2025 | 23,05 | 23,45 | 22,45 | 22,85 | -1,30% | 24.492,00 |
| 01.08.2025 | 23,60 | 23,80 | 20,45 | 23,15 | -1,49% | 59.081,00 |
| 31.07.2025 | 26,30 | 26,45 | 22,85 | 23,50 | -10,13% | 39.204,00 |
| 30.07.2025 | 26,50 | 26,50 | 26,15 | 26,15 | -1,32% | 1.557,00 |
| 29.07.2025 | 25,85 | 26,85 | 25,85 | 26,50 | 2,32% | 1.813,00 |
| 28.07.2025 | 26,55 | 26,75 | 25,80 | 25,90 | -1,71% | 6.337,00 |
| 25.07.2025 | 25,85 | 26,55 | 25,85 | 26,35 | 0,38% | 3.039,00 |
| 24.07.2025 | 26,85 | 26,95 | 26,00 | 26,25 | -2,05% | 11.958,00 |
| 23.07.2025 | 26,50 | 26,95 | 26,30 | 26,80 | 1,90% | 5.403,00 |
| 22.07.2025 | 26,40 | 26,40 | 25,70 | 26,30 | -0,38% | 8.686,00 |
| 21.07.2025 | 27,00 | 27,00 | 26,35 | 26,40 | -0,94% | 15.227,00 |
| 18.07.2025 | 26,95 | 27,05 | 26,50 | 26,65 | -0,74% | 2.881,00 |
| 17.07.2025 | 26,55 | 27,20 | 26,55 | 26,85 | 2,29% | 8.711,00 |
| 16.07.2025 | 26,55 | 26,60 | 26,25 | 26,25 | -1,69% | 5.350,00 |
| 15.07.2025 | 26,80 | 27,00 | 26,60 | 26,70 | -0,19% | 4.040,00 |
| 14.07.2025 | 27,10 | 27,25 | 26,60 | 26,75 | -1,83% | 4.285,00 |
| 11.07.2025 | 27,50 | 27,55 | 27,25 | 27,25 | -1,27% | 3.398,00 |
| 10.07.2025 | 27,70 | 27,85 | 27,45 | 27,60 | -0,54% | 2.289,00 |
| 09.07.2025 | 27,70 | 28,20 | 27,70 | 27,75 | -0,72% | 2.064,00 |
| 08.07.2025 | 27,10 | 27,95 | 26,80 | 27,95 | 2,95% | 8.375,00 |
| 07.07.2025 | 26,35 | 27,25 | 26,25 | 27,15 | 2,45% | 5.752,00 |
| 04.07.2025 | 27,25 | 27,25 | 26,25 | 26,50 | -2,57% | 10.620,00 |
| 03.07.2025 | 27,35 | 27,45 | 27,05 | 27,20 | -1,09% | 5.326,00 |
| 02.07.2025 | 27,40 | 27,70 | 27,25 | 27,50 | -1,61% | 3.986,00 |
| 01.07.2025 | 28,05 | 28,20 | 27,65 | 27,95 | 0,00% | 1.515,00 |
| 30.06.2025 | 27,95 | 28,30 | 27,80 | 27,95 | 0,18% | 5.143,00 |