25,350€
-1,17%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
Ask:
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 25,25 | 25,45 | 24,55 | 25,40 | -0,97% | 6.544,00 |
| 14.05.2026 | 24,75 | 25,65 | 24,65 | 25,65 | 3,43% | 3.239,00 |
| 13.05.2026 | 25,65 | 25,90 | 24,05 | 24,80 | -3,69% | 18.804,00 |
| 12.05.2026 | 26,05 | 26,05 | 25,30 | 25,75 | -0,77% | 5.511,00 |
| 11.05.2026 | 26,05 | 26,35 | 25,85 | 25,95 | -0,95% | 5.392,00 |
| 08.05.2026 | 25,30 | 26,25 | 25,30 | 26,20 | 3,56% | 14.444,00 |
| 07.05.2026 | 25,55 | 25,70 | 25,10 | 25,30 | -1,75% | 9.911,00 |
| 06.05.2026 | 25,90 | 26,15 | 25,45 | 25,75 | -0,19% | 3.030,00 |
| 05.05.2026 | 25,70 | 25,90 | 25,15 | 25,80 | 0,58% | 4.945,00 |
| 04.05.2026 | 24,70 | 26,05 | 24,70 | 25,65 | 4,06% | 8.455,00 |
| 30.04.2026 | 24,45 | 24,75 | 24,30 | 24,65 | -0,40% | 1.969,00 |
| 29.04.2026 | 24,90 | 25,30 | 24,55 | 24,75 | 0,81% | 4.217,00 |
| 28.04.2026 | 24,40 | 24,55 | 24,15 | 24,55 | 0,61% | 796,00 |
| 27.04.2026 | 24,40 | 24,90 | 24,40 | 24,40 | -0,20% | 6.847,00 |
| 24.04.2026 | 25,05 | 25,30 | 24,25 | 24,45 | -1,41% | 4.350,00 |
| 23.04.2026 | 26,00 | 26,00 | 24,65 | 24,80 | -4,80% | 7.446,00 |
| 22.04.2026 | 26,35 | 26,65 | 25,90 | 26,05 | -2,43% | 2.096,00 |
| 21.04.2026 | 26,35 | 26,80 | 26,25 | 26,70 | 1,14% | 3.139,00 |
| 20.04.2026 | 26,20 | 26,70 | 26,20 | 26,40 | 0,19% | 1.992,00 |
| 17.04.2026 | 26,25 | 27,25 | 26,10 | 26,35 | 0,38% | 7.726,00 |
| 16.04.2026 | 25,60 | 26,45 | 25,60 | 26,25 | 3,14% | 5.145,00 |
| 15.04.2026 | 25,50 | 25,70 | 25,35 | 25,45 | 0,59% | 2.090,00 |
| 14.04.2026 | 25,15 | 25,85 | 25,15 | 25,30 | 0,40% | 4.838,00 |
| 13.04.2026 | 24,35 | 25,20 | 24,20 | 25,20 | 2,44% | 4.650,00 |
| 10.04.2026 | 24,00 | 24,80 | 24,00 | 24,60 | 1,44% | 10.466,00 |
| 09.04.2026 | 25,30 | 25,45 | 23,95 | 24,25 | -5,09% | 8.024,00 |
| 08.04.2026 | 26,00 | 26,15 | 25,30 | 25,55 | 1,59% | 11.432,00 |
| 07.04.2026 | 25,20 | 25,75 | 24,85 | 25,15 | 0,00% | 15.266,00 |
| 02.04.2026 | 24,20 | 25,25 | 24,10 | 25,15 | 2,03% | 11.745,00 |
| 01.04.2026 | 24,50 | 24,90 | 24,25 | 24,65 | 1,86% | 12.410,00 |
| 31.03.2026 | 24,30 | 24,60 | 23,95 | 24,20 | 0,00% | 4.880,00 |
| 30.03.2026 | 22,95 | 24,20 | 22,95 | 24,20 | 4,76% | 7.926,00 |
| 27.03.2026 | 22,70 | 23,55 | 22,40 | 23,10 | 2,44% | 14.024,00 |
| 26.03.2026 | 21,50 | 22,75 | 20,80 | 22,55 | 3,68% | 16.544,00 |
| 25.03.2026 | 21,05 | 21,75 | 20,95 | 21,75 | 3,33% | 5.232,00 |
| 24.03.2026 | 20,90 | 21,15 | 20,75 | 21,05 | -0,24% | 3.877,00 |
| 23.03.2026 | 20,55 | 21,80 | 20,45 | 21,10 | 1,69% | 8.199,00 |
| 20.03.2026 | 22,05 | 22,65 | 20,20 | 20,75 | -5,25% | 16.278,00 |
| 19.03.2026 | 22,10 | 22,30 | 21,60 | 21,90 | -2,01% | 12.895,00 |
| 18.03.2026 | 22,70 | 23,20 | 22,20 | 22,35 | -0,45% | 13.861,00 |
| 17.03.2026 | 22,75 | 23,05 | 22,45 | 22,45 | -1,32% | 8.934,00 |
| 16.03.2026 | 23,15 | 23,30 | 22,70 | 22,75 | -1,73% | 4.346,00 |
| 13.03.2026 | 23,30 | 23,50 | 23,05 | 23,15 | -0,43% | 3.786,00 |
| 12.03.2026 | 23,15 | 23,65 | 22,90 | 23,25 | -0,43% | 6.645,00 |
| 11.03.2026 | 23,60 | 23,70 | 23,15 | 23,35 | -0,85% | 5.134,00 |
| 10.03.2026 | 24,25 | 24,50 | 23,55 | 23,55 | -1,46% | 3.788,00 |
| 09.03.2026 | 23,60 | 24,05 | 23,35 | 23,90 | 0,00% | 5.369,00 |
| 06.03.2026 | 24,10 | 24,60 | 23,80 | 23,90 | -0,83% | 6.601,00 |
| 05.03.2026 | 23,70 | 24,25 | 23,60 | 24,10 | 0,84% | 4.295,00 |
| 04.03.2026 | 24,00 | 24,15 | 23,65 | 23,90 | 2,14% | 6.665,00 |
| 03.03.2026 | 23,10 | 23,55 | 23,05 | 23,40 | 0,65% | 5.433,00 |
| 02.03.2026 | 23,70 | 23,95 | 23,15 | 23,25 | -1,69% | 4.997,00 |
| 27.02.2026 | 23,55 | 24,15 | 23,55 | 23,65 | -0,21% | 4.744,00 |
| 26.02.2026 | 23,30 | 23,70 | 23,00 | 23,70 | 2,60% | 3.808,00 |
| 25.02.2026 | 23,20 | 23,30 | 22,95 | 23,10 | 0,00% | 12.748,00 |
| 24.02.2026 | 23,90 | 24,10 | 22,90 | 23,10 | -3,14% | 13.995,00 |
| 23.02.2026 | 23,90 | 24,25 | 23,75 | 23,85 | -1,04% | 8.864,00 |
| 20.02.2026 | 23,90 | 24,25 | 23,80 | 24,10 | 1,47% | 13.650,00 |
| 19.02.2026 | 23,70 | 24,20 | 23,65 | 23,75 | -0,21% | 13.016,00 |
| 18.02.2026 | 23,70 | 24,00 | 23,50 | 23,80 | -0,83% | 17.760,00 |
| 17.02.2026 | 22,50 | 25,00 | 22,50 | 24,00 | 6,43% | 29.783,00 |
| 16.02.2026 | 22,85 | 23,10 | 22,45 | 22,55 | -1,31% | 18.957,00 |
| 13.02.2026 | 22,70 | 23,10 | 22,50 | 22,85 | 0,00% | 23.823,00 |
| 12.02.2026 | 23,70 | 25,50 | 22,25 | 22,85 | -2,77% | 57.274,00 |
| 11.02.2026 | 24,70 | 24,80 | 23,40 | 23,50 | -4,86% | 20.536,00 |
| 10.02.2026 | 24,15 | 24,85 | 24,15 | 24,70 | 2,28% | 8.087,00 |
| 09.02.2026 | 25,15 | 25,20 | 23,85 | 24,15 | -3,21% | 17.015,00 |
| 06.02.2026 | 26,00 | 26,10 | 24,90 | 24,95 | -3,85% | 18.450,00 |
| 05.02.2026 | 26,30 | 26,75 | 25,95 | 25,95 | -1,14% | 6.191,00 |
| 04.02.2026 | 27,25 | 27,25 | 26,20 | 26,25 | -3,14% | 5.765,00 |
| 03.02.2026 | 28,50 | 28,55 | 27,05 | 27,10 | -5,24% | 7.341,00 |
| 02.02.2026 | 28,10 | 28,60 | 28,10 | 28,60 | 1,42% | 2.519,00 |
| 30.01.2026 | 28,20 | 28,75 | 28,20 | 28,20 | -0,35% | 3.154,00 |
| 29.01.2026 | 28,85 | 29,00 | 28,00 | 28,30 | -1,22% | 2.350,00 |
| 28.01.2026 | 28,95 | 29,45 | 28,65 | 28,65 | -1,55% | 5.054,00 |
| 27.01.2026 | 28,60 | 29,20 | 28,45 | 29,10 | 2,46% | 6.872,00 |
| 26.01.2026 | 28,15 | 28,70 | 28,00 | 28,40 | 1,07% | 4.602,00 |
| 23.01.2026 | 28,70 | 28,70 | 28,10 | 28,10 | -2,26% | 4.976,00 |
| 22.01.2026 | 27,45 | 28,95 | 27,45 | 28,75 | 4,55% | 12.304,00 |
| 21.01.2026 | 27,20 | 27,50 | 26,75 | 27,50 | 1,29% | 4.612,00 |
| 20.01.2026 | 28,45 | 28,50 | 27,15 | 27,15 | -4,23% | 7.359,00 |
| 19.01.2026 | 28,30 | 28,60 | 27,90 | 28,35 | -1,22% | 8.752,00 |
| 16.01.2026 | 28,50 | 28,70 | 28,20 | 28,70 | 0,70% | 2.461,00 |
| 15.01.2026 | 28,20 | 29,00 | 27,95 | 28,50 | 1,24% | 4.242,00 |
| 14.01.2026 | 28,65 | 28,65 | 28,00 | 28,15 | -1,75% | 5.077,00 |
| 13.01.2026 | 28,15 | 29,10 | 28,05 | 28,65 | 2,87% | 13.367,00 |
| 12.01.2026 | 27,50 | 28,00 | 27,50 | 27,85 | 0,54% | 8.932,00 |
| 09.01.2026 | 27,20 | 27,70 | 27,20 | 27,70 | 1,28% | 5.318,00 |
| 08.01.2026 | 27,30 | 27,45 | 26,95 | 27,35 | -0,36% | 1.471,00 |
| 07.01.2026 | 27,45 | 27,45 | 26,90 | 27,45 | 0,00% | 9.571,00 |
| 06.01.2026 | 27,00 | 27,45 | 26,60 | 27,45 | 2,04% | 11.356,00 |
| 05.01.2026 | 26,55 | 27,00 | 26,45 | 26,90 | 0,75% | 4.333,00 |
| 02.01.2026 | 26,55 | 26,85 | 26,30 | 26,70 | 0,38% | 3.000,00 |
| 30.12.2025 | 26,60 | 26,70 | 26,55 | 26,60 | -0,19% | 4.853,00 |
| 29.12.2025 | 26,25 | 26,85 | 26,25 | 26,65 | 1,33% | 7.031,00 |
| 23.12.2025 | 27,05 | 27,05 | 26,25 | 26,30 | -2,23% | 7.493,00 |
| 22.12.2025 | 27,35 | 27,45 | 26,75 | 26,90 | -2,36% | 7.184,00 |
| 19.12.2025 | 28,10 | 28,25 | 27,50 | 27,55 | -1,96% | 4.081,00 |
| 18.12.2025 | 27,90 | 28,30 | 27,80 | 28,10 | 0,72% | 7.738,00 |
| 17.12.2025 | 27,85 | 28,05 | 27,70 | 27,90 | -0,36% | 1.741,00 |