23,050€
-4,08%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,06 | 24,13 | 23,04 | 23,05 | -4,08% | - |
| 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 |
| 27.09.2024 | 28,18 | 28,54 | 28,10 | 28,18 | -0,35% | 51.370,00 |
| 26.09.2024 | 28,28 | 28,80 | 28,20 | 28,28 | 0,71% | 61.435,00 |
| 25.09.2024 | 28,04 | 28,16 | 27,86 | 28,08 | 0,29% | 25.502,00 |
| 24.09.2024 | 28,28 | 28,44 | 27,96 | 28,00 | -0,28% | 56.234,00 |
| 23.09.2024 | 27,88 | 28,12 | 27,70 | 28,08 | 0,36% | 30.766,00 |
| 20.09.2024 | 28,96 | 28,96 | 27,94 | 27,98 | -2,78% | 174.469,00 |
| 19.09.2024 | 28,28 | 28,88 | 28,28 | 28,78 | 2,57% | 66.599,00 |
| 18.09.2024 | 27,98 | 28,06 | 27,78 | 28,06 | 0,94% | 26.857,00 |
| 17.09.2024 | 27,66 | 27,94 | 27,66 | 27,80 | 1,09% | 44.367,00 |
| 16.09.2024 | 27,62 | 27,66 | 27,40 | 27,50 | -1,01% | 58.192,00 |
| 13.09.2024 | 27,38 | 27,86 | 27,38 | 27,78 | 1,02% | 29.668,00 |
| 12.09.2024 | 27,50 | 27,82 | 27,40 | 27,50 | 0,73% | 27.362,00 |
| 11.09.2024 | 27,22 | 27,60 | 27,16 | 27,30 | 0,96% | 39.429,00 |
| 10.09.2024 | 27,30 | 27,80 | 27,02 | 27,04 | -0,37% | 42.012,00 |
| 09.09.2024 | 26,48 | 27,54 | 26,44 | 27,14 | 2,80% | 110.411,00 |
| 06.09.2024 | 27,54 | 27,54 | 26,40 | 26,40 | -3,51% | 62.887,00 |
| 05.09.2024 | 26,98 | 27,52 | 26,98 | 27,36 | 0,74% | 40.285,00 |
| 04.09.2024 | 26,92 | 27,32 | 26,78 | 27,16 | 0,15% | 53.609,00 |
| 03.09.2024 | 26,96 | 27,52 | 26,96 | 27,12 | -0,07% | 33.869,00 |
| 02.09.2024 | 27,24 | 27,30 | 26,52 | 27,14 | 0,07% | 41.869,00 |
| 30.08.2024 | 27,50 | 27,52 | 27,10 | 27,12 | -1,81% | 137.348,00 |
| 29.08.2024 | 27,66 | 27,94 | 27,48 | 27,62 | -0,58% | 57.657,00 |
| 28.08.2024 | 28,00 | 28,00 | 27,60 | 27,78 | -0,50% | 44.660,00 |
| 27.08.2024 | 28,22 | 28,38 | 27,80 | 27,92 | -1,06% | 47.424,00 |
| 26.08.2024 | 28,40 | 28,60 | 27,96 | 28,22 | -1,19% | 54.032,00 |
| 23.08.2024 | 28,58 | 28,70 | 28,30 | 28,56 | 0,56% | 15.826,00 |
| 22.08.2024 | 28,50 | 28,86 | 28,38 | 28,40 | -0,70% | 37.218,00 |
| 21.08.2024 | 28,48 | 28,76 | 28,34 | 28,60 | 0,92% | 33.276,00 |
| 20.08.2024 | 28,98 | 29,16 | 28,34 | 28,34 | -1,60% | 38.401,00 |
| 19.08.2024 | 28,50 | 29,06 | 28,22 | 28,80 | 0,84% | 48.829,00 |
| 16.08.2024 | 27,70 | 28,60 | 27,30 | 28,56 | -0,21% | 77.657,00 |
| 15.08.2024 | 28,32 | 29,14 | 28,28 | 28,62 | 1,27% | 35.392,00 |
| 14.08.2024 | 28,40 | 29,20 | 28,26 | 28,26 | -2,95% | 78.075,00 |
| 13.08.2024 | 30,14 | 30,14 | 28,50 | 29,12 | -4,08% | 101.497,00 |
| 12.08.2024 | 30,42 | 30,70 | 30,12 | 30,36 | -0,52% | 61.419,00 |
| 09.08.2024 | 30,06 | 30,74 | 30,06 | 30,52 | 0,79% | 44.551,00 |
| 08.08.2024 | 30,20 | 30,38 | 29,94 | 30,28 | 0,73% | 67.170,00 |
| 07.08.2024 | 29,56 | 30,30 | 29,46 | 30,06 | 1,83% | 52.299,00 |
| 06.08.2024 | 30,00 | 30,38 | 28,10 | 29,52 | -4,03% | 162.329,00 |
| 05.08.2024 | 30,12 | 30,76 | 29,04 | 30,76 | -2,35% | 97.367,00 |
| 02.08.2024 | 31,88 | 32,04 | 31,10 | 31,50 | -2,54% | 60.645,00 |
| 01.08.2024 | 32,72 | 33,10 | 32,16 | 32,32 | -1,46% | 40.016,00 |
| 31.07.2024 | 33,06 | 33,16 | 32,40 | 32,80 | -0,30% | 43.958,00 |
| 30.07.2024 | 31,54 | 33,16 | 31,54 | 32,90 | 3,79% | 55.579,00 |
| 29.07.2024 | 31,96 | 32,02 | 31,46 | 31,70 | -0,44% | 36.860,00 |
| 26.07.2024 | 32,16 | 32,16 | 31,50 | 31,84 | -0,75% | 41.257,00 |
| 25.07.2024 | 31,32 | 32,16 | 30,96 | 32,08 | 1,52% | 56.155,00 |
| 24.07.2024 | 32,72 | 32,98 | 31,34 | 31,60 | -4,53% | 93.013,00 |
| 23.07.2024 | 33,40 | 33,70 | 32,82 | 33,10 | -0,48% | 32.230,00 |
| 22.07.2024 | 32,88 | 33,68 | 32,50 | 33,26 | 1,71% | 99.986,00 |
| 19.07.2024 | 31,96 | 32,88 | 31,82 | 32,70 | 1,55% | 70.622,00 |
| 18.07.2024 | 32,40 | 32,92 | 31,78 | 32,20 | -0,68% | 79.328,00 |
| 17.07.2024 | 32,56 | 32,94 | 32,32 | 32,42 | -1,04% | 39.347,00 |
| 16.07.2024 | 32,70 | 33,02 | 32,46 | 32,76 | 0,12% | 32.927,00 |
| 15.07.2024 | 32,80 | 32,98 | 32,64 | 32,72 | -0,49% | 29.148,00 |
| 12.07.2024 | 32,50 | 33,14 | 32,36 | 32,88 | 0,80% | 28.500,00 |
| 11.07.2024 | 32,60 | 32,98 | 32,20 | 32,62 | 0,18% | 72.689,00 |
| 10.07.2024 | 32,32 | 32,90 | 32,12 | 32,56 | 0,49% | 56.167,00 |
| 09.07.2024 | 33,14 | 33,20 | 32,26 | 32,40 | -2,29% | 60.370,00 |
| 08.07.2024 | 33,10 | 33,46 | 32,84 | 33,16 | 0,00% | 49.993,00 |