27,600€
0,36%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 27,35 | 27,63 | 27,35 | 27,60 | 0,36% | 26,00 |
| 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 |
| 27.06.2025 | 28,00 | 28,10 | 27,65 | 27,90 | -0,53% | 2.706,00 |
| 26.06.2025 | 27,90 | 28,25 | 27,75 | 28,05 | 1,08% | 1.711,00 |
| 25.06.2025 | 28,05 | 28,05 | 27,60 | 27,75 | -3,48% | 2.510,00 |
| 24.06.2025 | 28,00 | 29,00 | 27,90 | 28,75 | 2,68% | 8.802,00 |
| 23.06.2025 | 27,95 | 28,10 | 27,40 | 28,00 | 0,18% | 4.445,00 |
| 20.06.2025 | 28,30 | 28,30 | 27,65 | 27,95 | -0,71% | 15.799,00 |
| 19.06.2025 | 28,50 | 28,50 | 28,10 | 28,15 | -2,43% | 2.472,00 |
| 18.06.2025 | 28,55 | 28,85 | 28,45 | 28,85 | 1,41% | 4.223,00 |
| 17.06.2025 | 29,30 | 29,30 | 28,15 | 28,45 | -3,23% | 6.104,00 |
| 16.06.2025 | 29,20 | 29,65 | 29,15 | 29,40 | 0,86% | 4.849,00 |
| 13.06.2025 | 29,40 | 29,50 | 29,15 | 29,15 | -1,52% | 4.677,00 |
| 12.06.2025 | 29,85 | 29,95 | 29,35 | 29,60 | -0,84% | 3.148,00 |
| 11.06.2025 | 30,10 | 30,15 | 29,85 | 29,85 | -0,17% | 1.702,00 |
| 10.06.2025 | 29,55 | 30,15 | 29,55 | 29,90 | 1,18% | 3.742,00 |
| 09.06.2025 | 29,95 | 30,10 | 29,50 | 29,55 | -1,17% | 4.882,00 |
| 06.06.2025 | 30,50 | 30,50 | 29,90 | 29,90 | -1,81% | 5.750,00 |
| 05.06.2025 | 29,95 | 31,45 | 29,80 | 30,45 | 2,01% | 39.180,00 |
| 04.06.2025 | 29,05 | 29,90 | 29,05 | 29,85 | 2,75% | 12.278,00 |
| 03.06.2025 | 29,00 | 29,10 | 28,85 | 29,05 | 0,69% | 4.418,00 |
| 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 |