24,160€
2,55%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 24,92 | 24,92 | 24,14 | 24,38 | -1,61% | 4.821,00 |
| 05.11.2024 | 24,32 | 24,82 | 24,32 | 24,78 | 1,89% | 5.335,00 |
| 04.11.2024 | 24,52 | 24,92 | 24,32 | 24,32 | -1,54% | 4.742,00 |
| 01.11.2024 | 24,70 | 24,76 | 24,40 | 24,70 | 0,82% | 3.389,00 |
| 31.10.2024 | 24,48 | 24,50 | 24,24 | 24,50 | 0,08% | 5.350,00 |
| 30.10.2024 | 24,96 | 25,14 | 24,48 | 24,48 | -2,86% | 9.699,00 |
| 29.10.2024 | 25,48 | 25,48 | 24,88 | 25,20 | -0,32% | 4.177,00 |
| 28.10.2024 | 25,24 | 25,50 | 25,14 | 25,28 | 0,24% | 5.047,00 |
| 25.10.2024 | 25,42 | 25,56 | 25,22 | 25,22 | -0,24% | 4.588,00 |
| 24.10.2024 | 25,02 | 25,58 | 25,02 | 25,28 | 1,20% | 3.956,00 |
| 23.10.2024 | 25,36 | 25,42 | 24,98 | 24,98 | -1,11% | 4.659,00 |
| 22.10.2024 | 25,70 | 25,88 | 24,76 | 25,26 | -2,40% | 11.541,00 |
| 21.10.2024 | 26,08 | 26,30 | 25,58 | 25,88 | -1,30% | 5.777,00 |
| 18.10.2024 | 25,76 | 26,72 | 25,76 | 26,22 | 1,79% | 5.861,00 |
| 17.10.2024 | 26,20 | 26,28 | 25,76 | 25,76 | -1,45% | 12.518,00 |
| 16.10.2024 | 25,86 | 26,38 | 25,86 | 26,14 | 0,85% | 6.191,00 |
| 15.10.2024 | 26,54 | 26,54 | 25,80 | 25,92 | -1,89% | 11.116,00 |
| 14.10.2024 | 26,32 | 26,72 | 26,24 | 26,42 | 0,08% | 12.368,00 |
| 11.10.2024 | 26,52 | 26,68 | 26,28 | 26,40 | -1,20% | 5.785,00 |
| 10.10.2024 | 26,64 | 26,80 | 26,16 | 26,72 | 0,30% | 5.500,00 |
| 09.10.2024 | 26,80 | 27,54 | 26,64 | 26,64 | -0,75% | 6.543,00 |
| 08.10.2024 | 27,08 | 27,08 | 26,60 | 26,84 | -0,30% | 5.822,00 |
| 07.10.2024 | 27,46 | 27,52 | 26,92 | 26,92 | -2,82% | 4.755,00 |
| 04.10.2024 | 27,52 | 27,84 | 27,30 | 27,70 | 0,65% | 4.184,00 |
| 03.10.2024 | 27,50 | 27,60 | 27,22 | 27,52 | -0,36% | 1.091,00 |
| 02.10.2024 | 27,72 | 27,82 | 27,54 | 27,62 | -0,14% | 3.139,00 |
| 01.10.2024 | 28,10 | 28,26 | 27,66 | 27,66 | -1,64% | 4.050,00 |
| 30.09.2024 | 28,20 | 28,24 | 27,96 | 28,12 | 0,50% | 3.900,00 |
| 27.09.2024 | 28,22 | 28,42 | 27,98 | 27,98 | -0,85% | 4.613,00 |
| 26.09.2024 | 28,08 | 28,70 | 28,08 | 28,22 | 1,07% | 3.941,00 |
| 25.09.2024 | 28,02 | 28,02 | 27,92 | 27,92 | -0,78% | 1.943,00 |
| 24.09.2024 | 28,10 | 28,26 | 27,92 | 28,14 | 0,64% | 9.212,00 |
| 23.09.2024 | 27,60 | 28,22 | 27,60 | 27,96 | 0,43% | 3.208,00 |
| 20.09.2024 | 28,84 | 28,86 | 27,84 | 27,84 | -3,93% | 4.564,00 |
| 19.09.2024 | 28,28 | 28,98 | 28,28 | 28,98 | 2,99% | 3.878,00 |
| 18.09.2024 | 27,82 | 28,30 | 27,82 | 28,14 | 1,74% | 5.661,00 |
| 17.09.2024 | 27,60 | 27,88 | 27,60 | 27,66 | 0,73% | 1.677,00 |
| 16.09.2024 | 27,76 | 27,76 | 27,44 | 27,46 | -1,44% | 2.329,00 |
| 13.09.2024 | 27,56 | 27,86 | 27,56 | 27,86 | 1,16% | 9.840,00 |
| 12.09.2024 | 27,68 | 27,90 | 27,44 | 27,54 | -0,51% | 4.837,00 |
| 11.09.2024 | 27,14 | 27,68 | 27,14 | 27,68 | 2,29% | 2.983,00 |
| 10.09.2024 | 27,34 | 27,58 | 26,84 | 27,06 | -1,24% | 2.697,00 |
| 09.09.2024 | 26,32 | 27,52 | 26,32 | 27,40 | 3,63% | 4.865,00 |
| 06.09.2024 | 27,22 | 27,32 | 26,28 | 26,44 | -3,36% | 4.475,00 |
| 05.09.2024 | 26,92 | 27,46 | 26,92 | 27,36 | 0,29% | 4.055,00 |
| 04.09.2024 | 26,86 | 27,28 | 26,86 | 27,28 | 0,52% | 2.814,00 |
| 03.09.2024 | 27,04 | 27,54 | 26,96 | 27,14 | 0,37% | 3.427,00 |
| 02.09.2024 | 27,06 | 27,24 | 26,56 | 27,04 | -0,88% | 4.621,00 |
| 30.08.2024 | 27,82 | 27,82 | 27,12 | 27,28 | -1,09% | 7.100,00 |
| 29.08.2024 | 27,68 | 27,94 | 27,48 | 27,58 | -0,36% | 4.071,00 |
| 28.08.2024 | 27,80 | 27,90 | 27,68 | 27,68 | -0,50% | 3.075,00 |
| 27.08.2024 | 28,26 | 28,28 | 27,78 | 27,82 | -0,64% | 5.371,00 |
| 26.08.2024 | 28,52 | 28,52 | 27,98 | 28,00 | -2,30% | 9.636,00 |
| 23.08.2024 | 28,46 | 28,70 | 28,36 | 28,66 | 1,56% | 1.358,00 |
| 22.08.2024 | 28,42 | 28,70 | 28,22 | 28,22 | -0,70% | 2.432,00 |
| 21.08.2024 | 28,42 | 28,68 | 28,24 | 28,42 | 0,00% | 5.627,00 |
| 20.08.2024 | 28,68 | 29,06 | 28,40 | 28,42 | -0,91% | 12.999,00 |
| 19.08.2024 | 28,38 | 29,02 | 28,24 | 28,68 | 0,70% | 3.486,00 |
| 16.08.2024 | 27,90 | 28,72 | 27,26 | 28,48 | -0,56% | 17.461,00 |
| 15.08.2024 | 28,20 | 29,14 | 28,20 | 28,64 | 1,85% | 4.159,00 |
| 14.08.2024 | 29,18 | 29,26 | 28,10 | 28,12 | -3,50% | 12.692,00 |
| 13.08.2024 | 30,00 | 30,70 | 28,46 | 29,14 | -3,64% | 26.641,00 |
| 12.08.2024 | 30,74 | 30,74 | 30,18 | 30,24 | -0,72% | 5.512,00 |
| 09.08.2024 | 30,12 | 30,70 | 30,12 | 30,46 | 0,73% | 2.423,00 |
| 08.08.2024 | 30,02 | 30,46 | 29,98 | 30,24 | 0,87% | 28.360,00 |
| 07.08.2024 | 29,78 | 30,26 | 29,46 | 29,98 | 1,97% | 19.199,00 |
| 06.08.2024 | 30,84 | 30,86 | 28,12 | 29,40 | -4,30% | 23.949,00 |
| 05.08.2024 | 30,98 | 30,98 | 29,14 | 30,72 | -2,97% | 17.807,00 |
| 02.08.2024 | 32,04 | 32,06 | 31,08 | 31,66 | -1,55% | 4.130,00 |
| 01.08.2024 | 32,64 | 33,06 | 32,16 | 32,16 | -2,25% | 4.840,00 |
| 31.07.2024 | 32,84 | 33,16 | 32,32 | 32,90 | 0,55% | 5.860,00 |
| 30.07.2024 | 31,60 | 33,16 | 31,60 | 32,72 | 3,41% | 5.263,00 |
| 29.07.2024 | 31,98 | 31,98 | 31,54 | 31,64 | -0,75% | 2.362,00 |
| 26.07.2024 | 32,00 | 32,18 | 31,50 | 31,88 | -0,50% | 3.054,00 |
| 25.07.2024 | 31,42 | 32,22 | 30,88 | 32,04 | 1,97% | 7.536,00 |
| 24.07.2024 | 32,82 | 33,02 | 31,40 | 31,42 | -5,19% | 16.520,00 |
| 23.07.2024 | 33,48 | 33,50 | 32,86 | 33,14 | -0,96% | 6.665,00 |
| 22.07.2024 | 32,88 | 33,64 | 32,62 | 33,46 | 1,89% | 15.302,00 |
| 19.07.2024 | 32,34 | 32,90 | 32,02 | 32,84 | 1,36% | 23.833,00 |
| 18.07.2024 | 32,46 | 32,88 | 32,00 | 32,40 | -0,12% | 12.227,00 |
| 17.07.2024 | 32,86 | 32,90 | 32,32 | 32,44 | -0,92% | 4.765,00 |
| 16.07.2024 | 32,70 | 33,00 | 32,42 | 32,74 | -0,06% | 2.863,00 |
| 15.07.2024 | 32,96 | 32,96 | 32,60 | 32,76 | 0,12% | 4.568,00 |
| 12.07.2024 | 32,64 | 33,14 | 32,48 | 32,72 | 0,00% | 11.118,00 |
| 11.07.2024 | 32,76 | 32,94 | 32,32 | 32,72 | 0,00% | 7.612,00 |
| 10.07.2024 | 32,36 | 32,90 | 32,16 | 32,72 | 0,99% | 9.922,00 |
| 09.07.2024 | 32,98 | 33,18 | 32,24 | 32,40 | -2,11% | 10.766,00 |
| 08.07.2024 | 33,10 | 33,46 | 32,96 | 33,10 | -0,24% | 17.264,00 |
| 05.07.2024 | 33,34 | 33,88 | 32,96 | 33,18 | -0,12% | 22.958,00 |
| 04.07.2024 | 33,06 | 33,44 | 32,82 | 33,22 | 0,61% | 10.582,00 |
| 03.07.2024 | 32,94 | 33,34 | 32,64 | 33,02 | 0,49% | 10.392,00 |
| 02.07.2024 | 32,74 | 32,86 | 32,36 | 32,86 | 0,24% | 7.115,00 |
| 01.07.2024 | 32,46 | 33,20 | 32,28 | 32,78 | 2,05% | 8.498,00 |