25,010€
0,36%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,86 | 25,30 | 24,86 | 25,08 | 0,64% | 78.550,00 |
| 20.02.2025 | 25,00 | 25,40 | 24,92 | 24,92 | 0,08% | 54.038,00 |
| 19.02.2025 | 25,26 | 25,26 | 24,80 | 24,90 | -0,72% | 75.857,00 |
| 18.02.2025 | 25,30 | 25,38 | 24,94 | 25,08 | -0,87% | 88.945,00 |
| 17.02.2025 | 24,92 | 25,32 | 24,64 | 25,30 | 1,85% | 30.820,00 |
| 14.02.2025 | 24,64 | 25,14 | 24,64 | 24,84 | 0,32% | 51.548,00 |
| 13.02.2025 | 24,94 | 25,48 | 24,54 | 24,76 | -1,43% | 42.215,00 |
| 12.02.2025 | 24,86 | 25,18 | 24,32 | 25,12 | 1,70% | 30.599,00 |
| 11.02.2025 | 25,34 | 25,46 | 24,32 | 24,70 | -2,37% | 37.943,00 |
| 10.02.2025 | 25,16 | 25,48 | 25,14 | 25,30 | 0,64% | 36.837,00 |
| 07.02.2025 | 25,48 | 25,58 | 25,10 | 25,14 | -1,33% | 31.410,00 |
| 06.02.2025 | 25,46 | 25,76 | 25,28 | 25,48 | 0,24% | 41.869,00 |
| 05.02.2025 | 24,80 | 25,50 | 24,78 | 25,42 | 2,42% | 42.491,00 |
| 04.02.2025 | 25,00 | 25,00 | 24,66 | 24,82 | 0,00% | 19.474,00 |
| 03.02.2025 | 23,80 | 24,92 | 23,54 | 24,82 | -1,97% | 45.329,00 |
| 31.01.2025 | 25,28 | 25,44 | 25,10 | 25,32 | 0,32% | 31.477,00 |
| 30.01.2025 | 24,28 | 25,24 | 24,22 | 25,24 | 3,95% | 97.202,00 |
| 29.01.2025 | 25,06 | 25,06 | 24,22 | 24,28 | -2,57% | 62.497,00 |
| 28.01.2025 | 23,86 | 24,92 | 23,78 | 24,92 | 4,09% | 74.450,00 |
| 27.01.2025 | 24,20 | 24,20 | 23,64 | 23,94 | -2,05% | 44.711,00 |
| 24.01.2025 | 24,12 | 24,66 | 24,10 | 24,44 | 1,50% | 74.662,00 |
| 23.01.2025 | 24,20 | 24,28 | 24,08 | 24,08 | -0,50% | 43.374,00 |
| 22.01.2025 | 24,68 | 24,68 | 24,20 | 24,20 | -1,31% | 26.086,00 |
| 21.01.2025 | 24,46 | 24,66 | 24,38 | 24,52 | -0,08% | 59.421,00 |
| 20.01.2025 | 24,40 | 25,00 | 24,26 | 24,54 | 0,16% | 88.169,00 |
| 17.01.2025 | 24,20 | 24,54 | 24,10 | 24,50 | 1,49% | 62.714,00 |
| 16.01.2025 | 23,68 | 24,24 | 23,50 | 24,14 | 1,86% | 39.819,00 |
| 15.01.2025 | 22,82 | 23,70 | 22,82 | 23,70 | 3,95% | 44.970,00 |
| 14.01.2025 | 23,06 | 23,20 | 22,80 | 22,80 | -1,30% | 56.654,00 |
| 13.01.2025 | 23,26 | 23,28 | 22,78 | 23,10 | -0,86% | 34.036,00 |
| 10.01.2025 | 23,28 | 23,62 | 23,22 | 23,30 | 0,69% | 60.939,00 |
| 09.01.2025 | 23,32 | 23,32 | 23,08 | 23,14 | -1,45% | 27.626,00 |
| 08.01.2025 | 24,08 | 24,08 | 23,46 | 23,48 | -2,41% | 69.823,00 |
| 07.01.2025 | 23,86 | 24,12 | 23,70 | 24,06 | 1,09% | 29.190,00 |
| 06.01.2025 | 23,42 | 24,00 | 23,38 | 23,80 | 1,62% | 31.933,00 |
| 03.01.2025 | 23,46 | 23,68 | 23,28 | 23,42 | -0,43% | 39.543,00 |
| 02.01.2025 | 23,34 | 23,62 | 23,30 | 23,52 | 1,20% | 62.617,00 |
| 30.12.2024 | 23,22 | 23,54 | 23,18 | 23,24 | -0,17% | 26.940,00 |
| 27.12.2024 | 23,30 | 23,82 | 23,28 | 23,28 | 0,26% | 81.148,00 |
| 23.12.2024 | 23,28 | 23,44 | 23,16 | 23,22 | -0,94% | 54.071,00 |
| 20.12.2024 | 23,02 | 23,44 | 22,80 | 23,44 | 1,12% | 185.985,00 |
| 19.12.2024 | 22,96 | 23,30 | 22,86 | 23,18 | 0,00% | 37.461,00 |
| 18.12.2024 | 23,26 | 23,42 | 23,12 | 23,18 | -0,52% | 51.473,00 |
| 17.12.2024 | 23,48 | 23,50 | 22,98 | 23,30 | -1,35% | 52.036,00 |
| 16.12.2024 | 24,00 | 24,00 | 23,44 | 23,62 | -1,99% | 44.133,00 |
| 13.12.2024 | 23,92 | 24,10 | 23,70 | 24,10 | 0,67% | 42.251,00 |
| 12.12.2024 | 24,64 | 24,64 | 23,62 | 23,94 | -3,00% | 75.125,00 |
| 11.12.2024 | 24,80 | 25,08 | 24,62 | 24,68 | 0,24% | 84.775,00 |
| 10.12.2024 | 24,30 | 24,76 | 24,20 | 24,62 | 1,32% | 66.862,00 |
| 09.12.2024 | 23,86 | 24,42 | 23,70 | 24,30 | 2,27% | 66.910,00 |
| 06.12.2024 | 24,08 | 24,24 | 23,68 | 23,76 | -1,33% | 39.022,00 |
| 05.12.2024 | 23,74 | 24,14 | 23,62 | 24,08 | 1,69% | 53.368,00 |
| 04.12.2024 | 22,90 | 23,70 | 22,84 | 23,68 | 3,41% | 51.193,00 |
| 03.12.2024 | 22,84 | 22,92 | 22,72 | 22,90 | 0,44% | 41.506,00 |
| 02.12.2024 | 23,42 | 23,54 | 22,78 | 22,80 | -3,23% | 43.593,00 |
| 29.11.2024 | 23,24 | 23,66 | 23,24 | 23,56 | 1,29% | 102.952,00 |
| 28.11.2024 | 22,98 | 23,34 | 22,94 | 23,26 | 1,75% | 36.075,00 |
| 27.11.2024 | 23,20 | 23,24 | 22,60 | 22,86 | -1,30% | 73.293,00 |
| 26.11.2024 | 22,98 | 23,22 | 22,90 | 23,16 | 0,09% | 59.636,00 |
| 25.11.2024 | 23,20 | 23,22 | 22,82 | 23,14 | 0,17% | 150.112,00 |
| 22.11.2024 | 24,06 | 24,14 | 22,88 | 23,10 | -3,87% | 91.926,00 |
| 21.11.2024 | 23,99 | 24,28 | 23,92 | 24,03 | -0,46% | - |
| 20.11.2024 | 24,64 | 24,78 | 24,00 | 24,14 | -0,90% | 56.132,00 |
| 19.11.2024 | 24,30 | 24,76 | 24,00 | 24,36 | 0,33% | 50.008,00 |
| 18.11.2024 | 24,30 | 24,48 | 24,10 | 24,28 | 0,58% | 54.249,00 |
| 15.11.2024 | 23,78 | 24,46 | 23,74 | 24,14 | 1,09% | 79.753,00 |
| 14.11.2024 | 23,86 | 24,10 | 23,70 | 23,88 | -0,08% | 60.094,00 |
| 13.11.2024 | 22,88 | 24,02 | 22,88 | 23,90 | 4,64% | 118.457,00 |
| 12.11.2024 | 23,00 | 23,16 | 21,22 | 22,84 | -10,22% | 355.798,00 |
| 11.11.2024 | 25,38 | 25,66 | 25,06 | 25,44 | 3,92% | 93.360,00 |
| 08.11.2024 | 24,72 | 24,72 | 24,08 | 24,48 | -0,49% | 37.625,00 |
| 07.11.2024 | 24,30 | 24,92 | 24,30 | 24,60 | 1,23% | 47.536,00 |
| 06.11.2024 | 24,50 | 24,94 | 24,20 | 24,30 | -1,06% | 39.211,00 |
| 05.11.2024 | 24,48 | 24,78 | 24,40 | 24,56 | 0,57% | 44.002,00 |
| 04.11.2024 | 24,56 | 24,96 | 24,34 | 24,42 | -0,73% | 32.031,00 |
| 01.11.2024 | 24,60 | 24,74 | 24,32 | 24,60 | 0,16% | 38.109,00 |
| 31.10.2024 | 24,40 | 24,56 | 24,08 | 24,56 | -0,24% | 84.036,00 |
| 30.10.2024 | 25,00 | 25,08 | 24,54 | 24,62 | -1,76% | 110.091,00 |
| 29.10.2024 | 25,46 | 25,46 | 24,82 | 25,06 | -0,87% | 44.477,00 |
| 28.10.2024 | 25,32 | 25,56 | 25,14 | 25,28 | -0,16% | 32.674,00 |
| 25.10.2024 | 25,40 | 25,54 | 25,26 | 25,32 | -0,24% | 58.738,00 |
| 24.10.2024 | 25,30 | 25,64 | 25,20 | 25,38 | 1,04% | 64.451,00 |
| 23.10.2024 | 25,34 | 25,42 | 25,00 | 25,12 | -0,79% | 65.604,00 |
| 22.10.2024 | 25,90 | 25,96 | 24,38 | 25,32 | -1,71% | 183.788,00 |
| 21.10.2024 | 26,12 | 26,30 | 25,58 | 25,76 | -1,30% | 86.681,00 |
| 18.10.2024 | 25,90 | 26,78 | 25,90 | 26,10 | 0,93% | 52.982,00 |
| 17.10.2024 | 26,20 | 26,32 | 25,80 | 25,86 | -0,69% | 65.764,00 |
| 16.10.2024 | 25,92 | 26,48 | 25,92 | 26,04 | -0,31% | 61.071,00 |
| 15.10.2024 | 26,50 | 26,54 | 25,77 | 26,12 | -1,36% | - |
| 14.10.2024 | 26,44 | 26,82 | 26,42 | 26,48 | 0,23% | 59.873,00 |
| 11.10.2024 | 26,74 | 26,78 | 26,38 | 26,42 | -0,90% | 53.709,00 |
| 10.10.2024 | 26,52 | 26,84 | 26,14 | 26,66 | 0,15% | 63.753,00 |
| 09.10.2024 | 26,78 | 27,50 | 26,62 | 26,62 | -0,60% | 72.331,00 |
| 08.10.2024 | 26,96 | 26,96 | 26,60 | 26,78 | -1,33% | 46.616,00 |
| 07.10.2024 | 27,50 | 27,50 | 26,90 | 27,14 | -1,31% | 39.987,00 |
| 04.10.2024 | 27,28 | 27,86 | 27,28 | 27,50 | 0,36% | 42.668,00 |
| 03.10.2024 | 27,86 | 27,86 | 27,30 | 27,40 | -1,01% | 26.513,00 |
| 02.10.2024 | 27,72 | 27,98 | 27,50 | 27,68 | -0,65% | 55.661,00 |
| 01.10.2024 | 28,14 | 28,34 | 27,78 | 27,86 | -1,00% | 44.160,00 |
| 30.09.2024 | 28,22 | 28,22 | 27,94 | 28,14 | -0,14% | 45.331,00 |