25,000€
-0,32%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 23,44 | 23,56 | 23,08 | 23,10 | -2,12% | 6.659,00 |
| 08.01.2025 | 23,96 | 24,02 | 23,46 | 23,60 | -1,17% | 13.130,00 |
| 07.01.2025 | 23,82 | 24,18 | 23,58 | 23,88 | 0,25% | 11.420,00 |
| 06.01.2025 | 23,48 | 24,00 | 23,36 | 23,82 | 2,23% | 8.999,00 |
| 03.01.2025 | 23,64 | 23,64 | 23,28 | 23,30 | -1,27% | 2.962,00 |
| 02.01.2025 | 23,48 | 23,60 | 23,28 | 23,60 | 1,11% | 6.997,00 |
| 30.12.2024 | 23,26 | 23,52 | 23,08 | 23,34 | 1,04% | 5.429,00 |
| 27.12.2024 | 23,08 | 23,72 | 23,08 | 23,10 | 0,00% | 8.364,00 |
| 23.12.2024 | 23,34 | 23,44 | 23,08 | 23,10 | -0,86% | 8.307,00 |
| 20.12.2024 | 23,16 | 23,56 | 22,86 | 23,30 | 1,04% | 5.117,00 |
| 19.12.2024 | 22,82 | 23,24 | 22,82 | 23,06 | 0,52% | 3.458,00 |
| 18.12.2024 | 23,32 | 23,32 | 22,94 | 22,94 | -1,46% | 6.380,00 |
| 17.12.2024 | 23,32 | 23,52 | 22,98 | 23,28 | -1,02% | 6.670,00 |
| 16.12.2024 | 23,96 | 24,20 | 23,42 | 23,52 | -2,97% | 13.157,00 |
| 13.12.2024 | 24,04 | 24,24 | 23,72 | 24,24 | 0,66% | 6.126,00 |
| 12.12.2024 | 24,54 | 24,78 | 23,62 | 24,08 | -2,35% | 12.883,00 |
| 11.12.2024 | 24,92 | 25,06 | 24,52 | 24,66 | -1,75% | 15.089,00 |
| 10.12.2024 | 24,10 | 25,20 | 24,10 | 25,10 | 3,98% | 12.871,00 |
| 09.12.2024 | 23,62 | 24,44 | 23,62 | 24,14 | 2,20% | 6.713,00 |
| 06.12.2024 | 24,10 | 24,16 | 23,62 | 23,62 | -2,48% | 8.015,00 |
| 05.12.2024 | 23,22 | 24,22 | 23,22 | 24,22 | 1,85% | 10.662,00 |
| 04.12.2024 | 23,00 | 23,78 | 23,00 | 23,78 | 4,39% | 4.664,00 |
| 03.12.2024 | 22,92 | 23,04 | 22,62 | 22,78 | 0,18% | 10.184,00 |
| 02.12.2024 | 23,58 | 23,58 | 22,72 | 22,74 | -4,13% | 9.688,00 |
| 29.11.2024 | 23,32 | 23,72 | 23,30 | 23,72 | 2,60% | 3.409,00 |
| 28.11.2024 | 22,90 | 23,36 | 22,90 | 23,12 | 1,76% | 4.192,00 |
| 27.11.2024 | 23,08 | 23,12 | 22,72 | 22,72 | -1,05% | 8.500,00 |
| 26.11.2024 | 23,02 | 23,20 | 22,92 | 22,96 | -0,17% | 5.277,00 |
| 25.11.2024 | 23,24 | 23,24 | 22,88 | 23,00 | 0,17% | 7.038,00 |
| 22.11.2024 | 23,92 | 24,00 | 22,88 | 22,96 | -3,69% | 9.040,00 |
| 21.11.2024 | 23,94 | 24,12 | 23,74 | 23,84 | -0,83% | 5.463,00 |
| 20.11.2024 | 24,54 | 24,62 | 24,04 | 24,04 | -1,72% | 2.698,00 |
| 19.11.2024 | 24,16 | 24,52 | 23,94 | 24,46 | 0,49% | 5.033,00 |
| 18.11.2024 | 24,48 | 24,50 | 24,12 | 24,34 | 0,25% | 4.373,00 |
| 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 |