21,475€
0,12%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 21,75 | 22,30 | 21,50 | 22,30 | 3,96% | 2.984,00 |
| 26.10.2026 | 22,35 | 23,00 | 21,30 | 21,45 | -3,60% | 24.607,00 |
| 23.10.2026 | 22,30 | 22,40 | 21,95 | 22,25 | 0,00% | 8.851,00 |
| 22.10.2026 | 23,10 | 23,10 | 21,85 | 22,25 | -4,51% | 10.023,00 |
| 21.10.2026 | 23,00 | 23,35 | 22,65 | 23,30 | 2,42% | 10.543,00 |
| 20.10.2026 | 22,70 | 22,95 | 22,45 | 22,75 | 0,89% | 3.640,00 |
| 19.10.2026 | 22,40 | 22,70 | 22,40 | 22,55 | 0,67% | 1.513,00 |
| 16.10.2026 | 22,35 | 23,05 | 22,35 | 22,40 | -0,44% | 4.705,00 |
| 15.10.2026 | 22,35 | 22,65 | 22,25 | 22,50 | 0,00% | 4.779,00 |
| 14.10.2026 | 22,80 | 23,05 | 22,50 | 22,50 | -1,96% | 7.971,00 |
| 13.10.2026 | 22,50 | 22,95 | 22,45 | 22,95 | 2,68% | 6.897,00 |
| 12.10.2026 | 22,45 | 22,70 | 22,35 | 22,35 | -0,45% | 2.841,00 |
| 09.10.2026 | 22,30 | 22,80 | 22,30 | 22,45 | 0,67% | 4.591,00 |
| 08.10.2026 | 22,30 | 22,55 | 22,10 | 22,30 | -0,22% | 7.086,00 |
| 07.10.2026 | 22,35 | 22,70 | 22,20 | 22,35 | -0,89% | 2.807,00 |
| 06.10.2026 | 22,40 | 22,90 | 22,25 | 22,55 | 0,45% | 6.313,00 |
| 05.10.2026 | 22,45 | 22,55 | 22,25 | 22,45 | 0,00% | 4.974,00 |
| 02.10.2026 | 22,80 | 22,85 | 22,40 | 22,45 | -0,44% | 2.980,00 |
| 01.10.2026 | 22,35 | 23,20 | 22,05 | 22,55 | 0,67% | 14.331,00 |
| 30.09.2026 | 22,65 | 22,65 | 22,35 | 22,40 | -0,88% | 1.297,00 |
| 29.09.2026 | 22,40 | 22,75 | 22,40 | 22,60 | 1,12% | 3.203,00 |
| 28.09.2026 | 22,70 | 22,70 | 22,35 | 22,35 | -1,76% | 2.066,00 |
| 25.09.2026 | 23,10 | 23,10 | 22,40 | 22,75 | 0,66% | 12.179,00 |
| 24.09.2026 | 22,45 | 23,00 | 22,15 | 22,60 | 0,67% | 9.547,00 |
| 23.09.2026 | 22,40 | 23,30 | 22,30 | 22,45 | 0,00% | 7.333,00 |
| 22.09.2026 | 22,50 | 23,00 | 22,35 | 22,45 | -0,22% | 24.308,00 |
| 21.09.2026 | 22,10 | 22,80 | 22,10 | 22,50 | 2,27% | 6.101,00 |
| 18.09.2026 | 22,40 | 22,50 | 21,90 | 22,00 | -1,12% | 5.414,00 |
| 17.09.2026 | 22,30 | 22,70 | 22,20 | 22,25 | 0,00% | 2.301,00 |
| 16.09.2026 | 22,90 | 23,00 | 22,25 | 22,25 | -2,63% | 1.204,00 |
| 15.09.2026 | 22,70 | 23,00 | 22,55 | 22,85 | 0,22% | 13.797,00 |
| 14.09.2026 | 21,75 | 22,90 | 21,70 | 22,80 | 2,24% | 16.006,00 |
| 11.09.2026 | 22,05 | 22,30 | 22,00 | 22,30 | 1,59% | 2.947,00 |
| 10.09.2026 | 22,35 | 22,35 | 21,75 | 21,95 | -0,68% | 7.661,00 |
| 09.09.2026 | 21,95 | 22,30 | 21,95 | 22,10 | 0,00% | 3.783,00 |
| 08.09.2026 | 22,20 | 22,55 | 21,85 | 22,10 | -0,45% | 6.418,00 |
| 07.09.2026 | 22,40 | 22,50 | 22,10 | 22,20 | -0,89% | 5.421,00 |
| 04.09.2026 | 22,70 | 22,70 | 22,30 | 22,40 | -0,88% | 7.864,00 |
| 03.09.2026 | 22,40 | 22,90 | 22,40 | 22,60 | 0,67% | 7.316,00 |
| 02.09.2026 | 22,35 | 23,10 | 22,20 | 22,45 | 0,45% | 5.737,00 |
| 01.09.2026 | 22,10 | 23,10 | 21,50 | 22,35 | 1,82% | 15.492,00 |
| 31.08.2026 | 21,85 | 21,95 | 21,75 | 21,95 | 0,46% | 4.690,00 |
| 28.08.2026 | 22,20 | 22,20 | 21,85 | 21,85 | 0,00% | 10.326,00 |
| 27.08.2026 | 21,65 | 22,20 | 21,50 | 21,85 | 1,16% | 26.574,00 |
| 26.08.2026 | 21,50 | 21,60 | 21,15 | 21,60 | 1,41% | 4.976,00 |
| 25.08.2026 | 21,45 | 21,45 | 21,20 | 21,30 | -0,47% | 8.900,00 |
| 24.08.2026 | 21,30 | 21,50 | 21,05 | 21,40 | -0,47% | 14.217,00 |
| 21.08.2026 | 21,55 | 21,70 | 21,25 | 21,50 | 0,23% | 12.013,00 |
| 20.08.2026 | 21,40 | 21,55 | 21,15 | 21,45 | 0,70% | 3.794,00 |
| 19.08.2026 | 21,55 | 21,55 | 21,20 | 21,30 | -1,39% | 12.408,00 |
| 18.08.2026 | 21,60 | 21,80 | 21,40 | 21,60 | -0,23% | 19.536,00 |
| 17.08.2026 | 22,50 | 22,55 | 21,55 | 21,65 | -3,13% | 24.558,00 |
| 14.08.2026 | 21,70 | 22,85 | 21,65 | 22,35 | 3,23% | 21.119,00 |
| 13.08.2026 | 21,65 | 22,30 | 21,35 | 21,65 | 0,23% | 25.218,00 |
| 12.08.2026 | 23,00 | 23,00 | 21,40 | 21,60 | -4,00% | 59.319,00 |
| 11.08.2026 | 24,35 | 24,60 | 22,15 | 22,50 | -7,41% | 75.757,00 |
| 10.08.2026 | 24,80 | 24,80 | 24,15 | 24,30 | -1,62% | 5.719,00 |
| 07.08.2026 | 24,50 | 24,90 | 24,50 | 24,70 | 0,61% | 1.810,00 |
| 06.08.2026 | 24,30 | 24,70 | 23,95 | 24,55 | 1,24% | 4.001,00 |
| 05.08.2026 | 24,75 | 24,75 | 24,25 | 24,25 | -1,42% | 1.696,00 |
| 04.08.2026 | 24,40 | 24,65 | 24,30 | 24,60 | 0,61% | 2.281,00 |
| 03.08.2026 | 24,05 | 24,45 | 23,95 | 24,45 | 1,66% | 5.569,00 |
| 31.07.2026 | 24,60 | 24,75 | 23,70 | 24,05 | -2,04% | 3.850,00 |
| 30.07.2026 | 24,90 | 24,95 | 23,90 | 24,55 | -1,21% | 7.042,00 |
| 29.07.2026 | 24,20 | 25,40 | 24,20 | 24,85 | 1,84% | 10.658,00 |
| 28.07.2026 | 24,50 | 25,00 | 23,10 | 24,40 | 0,41% | 11.034,00 |
| 27.07.2026 | 24,00 | 24,45 | 24,00 | 24,30 | 1,89% | 4.904,00 |
| 24.07.2026 | 23,05 | 23,85 | 23,05 | 23,85 | 3,47% | 2.962,00 |
| 23.07.2026 | 23,35 | 23,50 | 23,00 | 23,05 | -0,65% | 1.492,00 |
| 22.07.2026 | 23,95 | 23,95 | 23,20 | 23,20 | -3,13% | 2.093,00 |
| 21.07.2026 | 23,60 | 24,00 | 23,30 | 23,95 | 0,84% | 2.511,00 |
| 20.07.2026 | 23,30 | 23,85 | 23,05 | 23,75 | 1,06% | 1.622,00 |
| 17.07.2026 | 23,20 | 23,50 | 23,10 | 23,50 | 0,43% | 4.153,00 |
| 16.07.2026 | 23,45 | 23,65 | 23,10 | 23,40 | -0,43% | 826,00 |
| 15.07.2026 | 23,50 | 23,85 | 23,35 | 23,50 | 0,21% | 1.353,00 |
| 14.07.2026 | 23,60 | 23,70 | 22,95 | 23,45 | -1,05% | 3.095,00 |
| 13.07.2026 | 23,10 | 23,95 | 23,10 | 23,70 | 2,38% | 10.343,00 |
| 10.07.2026 | 23,20 | 23,40 | 22,85 | 23,15 | -0,43% | 10.729,00 |
| 09.07.2026 | 23,65 | 23,70 | 23,05 | 23,25 | -1,06% | 12.300,00 |
| 08.07.2026 | 23,90 | 24,00 | 23,50 | 23,50 | -2,49% | 10.188,00 |
| 07.07.2026 | 24,45 | 24,45 | 24,05 | 24,10 | 0,84% | 1.658,00 |
| 06.07.2026 | 24,45 | 24,60 | 23,85 | 23,90 | -2,45% | 4.525,00 |
| 03.07.2026 | 24,70 | 24,85 | 24,25 | 24,50 | -0,20% | 2.587,00 |
| 02.07.2026 | 24,00 | 24,80 | 23,70 | 24,55 | 2,72% | 8.084,00 |
| 01.07.2026 | 23,35 | 24,05 | 23,00 | 23,90 | 2,14% | 3.165,00 |
| 30.06.2026 | 23,50 | 23,50 | 23,00 | 23,40 | -0,43% | 3.424,00 |
| 29.06.2026 | 22,90 | 23,60 | 22,90 | 23,50 | 1,73% | 6.289,00 |
| 26.06.2026 | 22,15 | 23,10 | 21,85 | 23,10 | 3,82% | 6.635,00 |
| 25.06.2026 | 22,50 | 22,60 | 22,05 | 22,25 | -1,11% | 29.553,00 |
| 24.06.2026 | 23,35 | 23,35 | 22,35 | 22,50 | -3,43% | 5.240,00 |
| 23.06.2026 | 23,60 | 23,65 | 23,15 | 23,30 | -2,10% | 6.612,00 |
| 22.06.2026 | 23,80 | 24,10 | 23,55 | 23,80 | 0,00% | 5.858,00 |
| 19.06.2026 | 24,10 | 24,20 | 23,70 | 23,80 | -1,24% | 5.706,00 |
| 18.06.2026 | 25,05 | 25,10 | 23,90 | 24,10 | -7,13% | 17.264,00 |
| 17.06.2026 | 26,25 | 26,25 | 25,60 | 25,95 | -1,14% | 8.194,00 |
| 16.06.2026 | 26,25 | 26,35 | 25,90 | 26,25 | 0,00% | 8.242,00 |
| 15.06.2026 | 25,90 | 26,30 | 25,85 | 26,25 | 2,74% | 15.111,00 |
| 12.06.2026 | 25,65 | 25,85 | 25,10 | 25,55 | -0,39% | 8.115,00 |
| 11.06.2026 | 25,50 | 25,65 | 25,30 | 25,65 | -1,35% | 6.839,00 |
| 10.06.2026 | 26,40 | 26,40 | 25,70 | 26,00 | -2,44% | 5.545,00 |