29,000€
0,52%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 28,95 | 29,15 | 28,83 | 29,00 | 0,52% | 3.933,00 |
| 02.06.2025 | 28,25 | 29,10 | 28,05 | 28,85 | 1,76% | 6.225,00 |
| 30.05.2025 | 28,50 | 28,95 | 28,20 | 28,35 | -1,22% | 3.626,00 |
| 29.05.2025 | 28,85 | 29,05 | 28,45 | 28,70 | -0,35% | 3.146,00 |
| 28.05.2025 | 28,10 | 28,80 | 28,10 | 28,80 | 2,49% | 10.690,00 |
| 27.05.2025 | 28,00 | 28,10 | 27,80 | 28,10 | 0,72% | 5.501,00 |
| 26.05.2025 | 27,30 | 27,95 | 27,10 | 27,90 | 3,33% | 2.414,00 |
| 23.05.2025 | 27,45 | 27,45 | 26,60 | 27,00 | -1,82% | 7.860,00 |
| 22.05.2025 | 27,85 | 27,85 | 27,30 | 27,50 | -1,26% | 5.657,00 |
| 21.05.2025 | 28,65 | 28,65 | 27,65 | 27,85 | -2,96% | 8.849,00 |
| 20.05.2025 | 28,35 | 29,00 | 28,30 | 28,70 | 1,77% | 10.133,00 |
| 19.05.2025 | 27,70 | 28,20 | 27,50 | 28,20 | 1,08% | 8.418,00 |
| 16.05.2025 | 28,80 | 28,80 | 27,40 | 27,90 | -3,29% | 3.791,00 |
| 15.05.2025 | 27,80 | 29,00 | 27,80 | 28,85 | 3,41% | 11.070,00 |
| 14.05.2025 | 28,45 | 29,10 | 27,60 | 27,90 | -1,76% | 6.292,00 |
| 13.05.2025 | 29,15 | 29,55 | 28,30 | 28,40 | -3,40% | 6.389,00 |
| 12.05.2025 | 28,60 | 29,40 | 28,40 | 29,40 | 2,98% | 30.931,00 |
| 09.05.2025 | 28,25 | 28,60 | 28,25 | 28,55 | 0,71% | 25.803,00 |
| 08.05.2025 | 27,70 | 28,35 | 27,50 | 28,35 | 2,90% | 15.321,00 |
| 07.05.2025 | 27,95 | 27,95 | 27,40 | 27,55 | -1,43% | 4.652,00 |
| 06.05.2025 | 27,80 | 27,95 | 26,90 | 27,95 | 0,54% | 6.333,00 |
| 05.05.2025 | 27,75 | 28,00 | 27,60 | 27,80 | -0,18% | 8.112,00 |
| 02.05.2025 | 27,00 | 27,90 | 27,00 | 27,85 | 2,96% | 7.950,00 |
| 30.04.2025 | 25,65 | 27,15 | 25,65 | 27,05 | 4,84% | 9.003,00 |
| 29.04.2025 | 26,70 | 26,95 | 25,55 | 25,80 | -3,01% | 10.024,00 |
| 28.04.2025 | 26,80 | 27,00 | 26,50 | 26,60 | -0,56% | 8.392,00 |
| 25.04.2025 | 26,55 | 26,85 | 26,30 | 26,75 | -0,93% | 5.699,00 |
| 24.04.2025 | 26,40 | 27,00 | 26,15 | 27,00 | 2,47% | 10.897,00 |
| 23.04.2025 | 26,45 | 26,80 | 26,25 | 26,35 | 0,57% | 11.555,00 |
| 22.04.2025 | 25,80 | 26,20 | 25,45 | 26,20 | 2,14% | 15.452,00 |
| 17.04.2025 | 25,40 | 25,80 | 25,40 | 25,65 | 2,81% | 5.224,00 |
| 16.04.2025 | 25,50 | 25,65 | 24,95 | 24,95 | -4,04% | 8.301,00 |
| 15.04.2025 | 24,55 | 26,20 | 24,55 | 26,00 | 5,91% | 22.071,00 |
| 14.04.2025 | 24,15 | 24,85 | 24,15 | 24,55 | 1,66% | 5.280,00 |
| 11.04.2025 | 23,80 | 24,20 | 23,55 | 24,15 | 2,33% | 19.568,00 |
| 10.04.2025 | 25,00 | 25,20 | 23,30 | 23,60 | -5,60% | 3.726,00 |
| 09.04.2025 | 23,55 | 25,00 | 22,50 | 25,00 | 5,71% | 16.349,00 |
| 08.04.2025 | 23,95 | 25,85 | 23,60 | 23,65 | -0,42% | 9.116,00 |
| 07.04.2025 | 22,95 | 24,35 | 22,40 | 23,75 | -0,29% | 11.963,00 |
| 04.04.2025 | 24,30 | 24,64 | 23,00 | 23,82 | -2,93% | 15.086,00 |
| 03.04.2025 | 23,62 | 24,90 | 23,50 | 24,54 | 0,90% | 20.232,00 |
| 02.04.2025 | 23,66 | 24,38 | 23,48 | 24,32 | 2,62% | 11.590,00 |
| 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 |