32,200€
-1,29%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 32,62 | 33,42 | 32,06 | 32,20 | -1,29% | 9.052,00 |
| 27.06.2024 | 31,90 | 33,06 | 31,80 | 32,62 | 3,03% | 12.787,00 |
| 26.06.2024 | 31,46 | 31,90 | 31,32 | 31,66 | 0,64% | 4.064,00 |
| 25.06.2024 | 31,60 | 31,60 | 31,00 | 31,46 | -0,44% | 5.042,00 |
| 24.06.2024 | 31,40 | 31,76 | 31,28 | 31,60 | 0,25% | 2.271,00 |
| 21.06.2024 | 31,60 | 32,02 | 31,36 | 31,52 | -1,07% | 4.174,00 |
| 20.06.2024 | 30,54 | 31,92 | 30,54 | 31,86 | 4,46% | 3.851,00 |
| 19.06.2024 | 30,98 | 30,98 | 30,28 | 30,50 | -1,10% | 5.907,00 |
| 18.06.2024 | 30,90 | 31,18 | 30,66 | 30,84 | -0,06% | 5.328,00 |
| 17.06.2024 | 30,78 | 31,30 | 30,46 | 30,86 | 0,98% | 5.877,00 |
| 14.06.2024 | 31,10 | 31,44 | 30,26 | 30,56 | -1,93% | 5.162,00 |
| 13.06.2024 | 32,28 | 32,28 | 30,72 | 31,16 | -3,23% | 9.347,00 |
| 12.06.2024 | 31,66 | 32,20 | 31,50 | 32,20 | 2,16% | 13.297,00 |
| 11.06.2024 | 31,94 | 32,46 | 31,50 | 31,52 | -1,50% | 22.830,00 |
| 10.06.2024 | 30,42 | 32,12 | 30,42 | 32,00 | 6,88% | 31.129,00 |
| 07.06.2024 | 29,98 | 30,22 | 29,54 | 29,94 | -0,47% | 5.413,00 |
| 06.06.2024 | 30,62 | 30,62 | 29,60 | 30,08 | -3,77% | 15.159,00 |
| 05.06.2024 | 31,28 | 31,50 | 30,96 | 31,26 | 1,03% | 10.134,00 |
| 04.06.2024 | 31,12 | 31,74 | 30,88 | 30,94 | 0,26% | 10.685,00 |
| 03.06.2024 | 31,42 | 31,42 | 30,82 | 30,86 | -0,39% | 7.472,00 |
| 31.05.2024 | 30,44 | 30,98 | 30,00 | 30,98 | 0,78% | 7.143,00 |
| 30.05.2024 | 30,40 | 30,78 | 30,28 | 30,74 | 0,39% | 2.358,00 |
| 29.05.2024 | 31,08 | 31,34 | 30,42 | 30,62 | -2,48% | 6.597,00 |
| 28.05.2024 | 31,56 | 31,82 | 31,10 | 31,40 | -1,38% | 4.653,00 |
| 27.05.2024 | 32,00 | 32,08 | 31,56 | 31,84 | 0,25% | 4.305,00 |
| 24.05.2024 | 31,90 | 31,92 | 31,34 | 31,76 | 0,19% | 3.783,00 |
| 23.05.2024 | 32,30 | 32,36 | 31,70 | 31,70 | -0,75% | 5.688,00 |
| 22.05.2024 | 32,48 | 32,62 | 31,94 | 31,94 | -0,93% | 5.685,00 |
| 21.05.2024 | 32,46 | 32,70 | 32,22 | 32,24 | -1,59% | 2.953,00 |
| 20.05.2024 | 32,62 | 32,80 | 32,34 | 32,76 | 1,36% | 1.392,00 |
| 17.05.2024 | 32,14 | 32,60 | 31,92 | 32,32 | 0,69% | 4.375,00 |
| 16.05.2024 | 32,36 | 32,90 | 31,80 | 32,10 | -0,93% | 18.257,00 |
| 15.05.2024 | 31,46 | 32,80 | 31,46 | 32,40 | 2,99% | 24.162,00 |
| 14.05.2024 | 29,30 | 31,72 | 29,30 | 31,46 | 7,74% | 36.622,00 |
| 13.05.2024 | 29,20 | 29,76 | 28,94 | 29,20 | 0,97% | 8.291,00 |
| 10.05.2024 | 29,14 | 29,50 | 28,92 | 28,92 | -2,03% | 3.755,00 |
| 09.05.2024 | 29,00 | 29,52 | 28,98 | 29,52 | 1,17% | 1.149,00 |
| 08.05.2024 | 30,24 | 30,24 | 28,68 | 29,18 | -3,51% | 13.637,00 |
| 07.05.2024 | 30,18 | 30,36 | 29,66 | 30,24 | -0,72% | 2.581,00 |
| 06.05.2024 | 30,06 | 30,46 | 29,56 | 30,46 | 2,28% | 8.403,00 |
| 03.05.2024 | 29,82 | 30,20 | 29,76 | 29,78 | -0,20% | 3.335,00 |
| 02.05.2024 | 29,42 | 29,84 | 29,16 | 29,84 | 1,36% | 2.226,00 |
| 30.04.2024 | 29,54 | 29,54 | 29,16 | 29,44 | -1,47% | 1.707,00 |
| 29.04.2024 | 29,50 | 29,88 | 29,30 | 29,88 | 2,47% | 923,00 |
| 26.04.2024 | 29,12 | 29,46 | 29,06 | 29,16 | -0,27% | 2.592,00 |
| 25.04.2024 | 30,10 | 30,10 | 28,90 | 29,24 | -3,88% | 4.185,00 |
| 24.04.2024 | 30,42 | 30,70 | 30,22 | 30,42 | 0,53% | 8.374,00 |
| 23.04.2024 | 29,18 | 30,36 | 29,14 | 30,26 | 3,00% | 4.780,00 |
| 22.04.2024 | 28,94 | 29,42 | 28,80 | 29,38 | 1,87% | 4.673,00 |
| 19.04.2024 | 28,52 | 28,98 | 28,44 | 28,84 | -0,62% | 6.588,00 |
| 18.04.2024 | 29,50 | 29,52 | 28,50 | 29,02 | -1,36% | 12.100,00 |
| 17.04.2024 | 30,20 | 30,20 | 29,40 | 29,42 | -2,06% | 5.107,00 |
| 16.04.2024 | 30,22 | 30,36 | 29,80 | 30,04 | -1,31% | 7.880,00 |
| 15.04.2024 | 30,36 | 30,92 | 29,60 | 30,44 | 2,28% | 18.255,00 |
| 12.04.2024 | 29,70 | 30,32 | 29,70 | 29,76 | -0,60% | 11.419,00 |
| 11.04.2024 | 30,24 | 30,26 | 29,16 | 29,94 | -0,80% | 5.066,00 |
| 10.04.2024 | 29,84 | 30,34 | 29,54 | 30,18 | 2,17% | 16.994,00 |
| 09.04.2024 | 29,68 | 29,88 | 29,50 | 29,54 | -1,07% | 5.389,00 |
| 08.04.2024 | 30,14 | 30,36 | 29,30 | 29,86 | -0,93% | 11.094,00 |
| 05.04.2024 | 30,10 | 30,54 | 29,70 | 30,14 | 0,13% | 12.288,00 |
| 04.04.2024 | 29,46 | 30,86 | 29,38 | 30,10 | 1,76% | 23.154,00 |
| 03.04.2024 | 27,92 | 29,82 | 27,92 | 29,58 | 5,72% | 18.439,00 |
| 02.04.2024 | 27,94 | 29,00 | 27,64 | 27,98 | 1,38% | 24.488,00 |
| 28.03.2024 | 26,78 | 28,22 | 26,34 | 27,60 | 4,15% | 34.379,00 |
| 27.03.2024 | 26,52 | 26,82 | 26,48 | 26,50 | -0,15% | 5.103,00 |
| 26.03.2024 | 26,52 | 26,70 | 26,52 | 26,54 | -0,38% | 3.222,00 |
| 25.03.2024 | 26,52 | 26,80 | 26,20 | 26,64 | -0,45% | 5.988,00 |
| 22.03.2024 | 26,44 | 26,76 | 26,16 | 26,76 | 2,22% | 5.754,00 |
| 21.03.2024 | 25,54 | 26,82 | 25,46 | 26,18 | 1,63% | 8.191,00 |
| 20.03.2024 | 25,50 | 25,76 | 25,30 | 25,76 | 1,98% | 7.411,00 |
| 19.03.2024 | 25,80 | 25,96 | 25,24 | 25,26 | -2,47% | 8.930,00 |
| 18.03.2024 | 26,12 | 26,28 | 25,78 | 25,90 | -0,46% | 5.566,00 |
| 15.03.2024 | 25,98 | 26,56 | 25,98 | 26,02 | -0,23% | 3.940,00 |
| 14.03.2024 | 26,32 | 26,50 | 26,06 | 26,08 | -0,53% | 3.565,00 |
| 13.03.2024 | 26,80 | 26,86 | 26,22 | 26,22 | -3,25% | 9.774,00 |
| 12.03.2024 | 26,06 | 27,44 | 25,98 | 27,10 | 4,88% | 10.767,00 |
| 11.03.2024 | 25,86 | 26,16 | 25,60 | 25,84 | 1,17% | 5.104,00 |
| 08.03.2024 | 26,72 | 27,02 | 25,48 | 25,54 | -3,84% | 14.865,00 |
| 07.03.2024 | 26,18 | 26,88 | 26,16 | 26,56 | 1,37% | 2.384,00 |
| 06.03.2024 | 26,04 | 26,52 | 26,04 | 26,20 | 0,61% | 5.253,00 |
| 05.03.2024 | 26,80 | 26,80 | 26,02 | 26,04 | -3,70% | 8.768,00 |
| 04.03.2024 | 26,62 | 27,08 | 26,58 | 27,04 | 0,90% | 7.223,00 |
| 01.03.2024 | 27,52 | 27,60 | 26,48 | 26,80 | -1,69% | 25.515,00 |
| 29.02.2024 | 27,22 | 27,64 | 27,16 | 27,26 | -0,80% | 6.753,00 |
| 28.02.2024 | 28,32 | 28,32 | 27,06 | 27,48 | -2,97% | 12.886,00 |
| 27.02.2024 | 28,14 | 28,32 | 28,10 | 28,32 | 0,50% | 3.299,00 |
| 26.02.2024 | 28,44 | 28,80 | 28,00 | 28,18 | -2,29% | 6.066,00 |
| 23.02.2024 | 28,24 | 28,84 | 28,10 | 28,84 | 2,12% | 5.579,00 |
| 22.02.2024 | 28,12 | 28,68 | 28,02 | 28,24 | 1,00% | 8.874,00 |
| 21.02.2024 | 28,00 | 28,10 | 27,64 | 27,96 | 0,00% | 7.822,00 |
| 20.02.2024 | 28,16 | 28,22 | 27,58 | 27,96 | -1,76% | 4.755,00 |
| 19.02.2024 | 28,84 | 28,88 | 28,02 | 28,46 | -1,18% | 11.150,00 |
| 16.02.2024 | 29,68 | 29,98 | 28,80 | 28,80 | -2,90% | 11.529,00 |
| 15.02.2024 | 29,92 | 30,56 | 29,56 | 29,66 | -1,00% | 15.896,00 |
| 14.02.2024 | 28,48 | 30,02 | 28,28 | 29,96 | 5,49% | 18.681,00 |
| 13.02.2024 | 29,12 | 29,12 | 27,96 | 28,40 | -1,66% | 13.413,00 |
| 12.02.2024 | 29,20 | 29,24 | 28,88 | 28,88 | -0,76% | 1.397,00 |
| 09.02.2024 | 29,00 | 29,12 | 28,50 | 29,10 | 0,28% | 7.907,00 |
| 08.02.2024 | 28,48 | 29,30 | 28,48 | 29,02 | 1,90% | 3.859,00 |
| 07.02.2024 | 30,16 | 30,16 | 28,20 | 28,48 | -5,38% | 10.750,00 |