28,275€
-1,14%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 28,65 | 29,00 | 28,15 | 28,15 | -1,57% | 136.882,00 |
| 29.05.2025 | 28,80 | 29,20 | 28,60 | 28,60 | -0,17% | 36.789,00 |
| 28.05.2025 | 28,20 | 28,80 | 28,20 | 28,65 | 1,60% | 39.132,00 |
| 27.05.2025 | 27,90 | 28,20 | 27,70 | 28,20 | 1,08% | 44.068,00 |
| 26.05.2025 | 27,15 | 28,00 | 27,00 | 27,90 | 3,53% | 32.826,00 |
| 23.05.2025 | 27,50 | 27,50 | 26,60 | 26,95 | -2,18% | 60.835,00 |
| 22.05.2025 | 27,70 | 27,70 | 27,25 | 27,55 | -1,25% | 41.681,00 |
| 21.05.2025 | 28,35 | 28,35 | 27,55 | 27,90 | -2,28% | 55.937,00 |
| 20.05.2025 | 28,40 | 29,25 | 28,20 | 28,55 | 1,78% | 85.292,00 |
| 19.05.2025 | 27,55 | 28,10 | 27,50 | 28,05 | 1,63% | 57.590,00 |
| 16.05.2025 | 28,70 | 28,70 | 27,30 | 27,60 | -3,83% | 42.902,00 |
| 15.05.2025 | 28,10 | 29,40 | 28,10 | 28,70 | 2,68% | 81.905,00 |
| 14.05.2025 | 28,80 | 29,40 | 27,95 | 27,95 | -1,58% | 84.217,00 |
| 13.05.2025 | 29,55 | 29,65 | 28,40 | 28,40 | -3,57% | 100.148,00 |
| 12.05.2025 | 28,65 | 29,45 | 28,55 | 29,45 | 3,33% | 89.053,00 |
| 09.05.2025 | 28,30 | 28,70 | 28,30 | 28,50 | 0,71% | 78.456,00 |
| 08.05.2025 | 27,90 | 28,30 | 27,85 | 28,30 | 2,17% | 60.624,00 |
| 07.05.2025 | 27,85 | 27,85 | 27,40 | 27,70 | 0,00% | 49.332,00 |
| 06.05.2025 | 27,85 | 27,90 | 26,85 | 27,70 | 0,18% | 40.996,00 |
| 05.05.2025 | 27,85 | 27,95 | 27,60 | 27,65 | -0,18% | 27.489,00 |
| 02.05.2025 | 27,15 | 28,00 | 27,15 | 27,70 | 2,78% | 89.456,00 |
| 30.04.2025 | 26,80 | 27,15 | 26,65 | 26,95 | 0,56% | 143.684,00 |
| 29.04.2025 | 26,65 | 26,85 | 26,25 | 26,80 | 0,94% | 67.281,00 |
| 28.04.2025 | 26,85 | 26,95 | 26,50 | 26,55 | -0,56% | 60.814,00 |
| 25.04.2025 | 26,40 | 26,85 | 26,35 | 26,70 | 1,33% | 57.426,00 |
| 24.04.2025 | 26,25 | 26,55 | 26,05 | 26,35 | 0,19% | 43.212,00 |
| 23.04.2025 | 26,55 | 26,80 | 26,10 | 26,30 | 1,54% | 82.692,00 |
| 22.04.2025 | 25,60 | 26,00 | 25,35 | 25,90 | 1,77% | 47.430,00 |
| 17.04.2025 | 25,45 | 26,00 | 25,35 | 25,45 | 0,00% | 31.469,00 |
| 16.04.2025 | 25,35 | 25,65 | 25,05 | 25,45 | -0,39% | 84.627,00 |
| 15.04.2025 | 24,85 | 25,60 | 24,75 | 25,55 | 3,44% | 191.939,00 |
| 14.04.2025 | 24,20 | 24,90 | 24,10 | 24,70 | 3,78% | 104.792,00 |
| 11.04.2025 | 24,60 | 24,60 | 23,40 | 23,80 | 0,21% | 68.076,00 |
| 10.04.2025 | 24,55 | 24,60 | 23,70 | 23,75 | 3,71% | 108.264,00 |
| 09.04.2025 | 23,80 | 24,25 | 22,50 | 22,90 | -6,72% | 132.900,00 |
| 08.04.2025 | 23,75 | 24,70 | 23,60 | 24,55 | 4,47% | 100.248,00 |
| 07.04.2025 | 22,10 | 24,80 | 21,70 | 23,50 | -2,49% | 129.521,00 |
| 04.04.2025 | 24,44 | 24,66 | 22,86 | 24,10 | -2,27% | 160.504,00 |
| 03.04.2025 | 23,54 | 24,96 | 23,54 | 24,66 | 1,82% | 149.147,00 |
| 02.04.2025 | 23,40 | 24,46 | 23,40 | 24,22 | 2,80% | 96.318,00 |
| 01.04.2025 | 22,88 | 24,40 | 22,88 | 23,56 | 4,99% | 174.779,00 |
| 31.03.2025 | 24,94 | 25,08 | 22,02 | 22,44 | -15,13% | 403.465,00 |
| 28.03.2025 | 27,14 | 27,16 | 26,44 | 26,44 | -1,93% | 31.832,00 |
| 27.03.2025 | 27,02 | 27,14 | 26,68 | 26,96 | -1,10% | 34.375,00 |
| 26.03.2025 | 27,98 | 27,98 | 27,12 | 27,26 | -2,36% | 70.105,00 |
| 25.03.2025 | 27,56 | 28,00 | 27,38 | 27,92 | 0,94% | 47.751,00 |
| 24.03.2025 | 27,92 | 28,06 | 27,36 | 27,66 | -0,14% | 32.627,00 |
| 21.03.2025 | 27,74 | 27,88 | 27,22 | 27,70 | -0,86% | 93.358,00 |
| 20.03.2025 | 28,28 | 28,68 | 27,34 | 27,94 | -1,41% | 70.332,00 |
| 19.03.2025 | 28,16 | 28,62 | 27,96 | 28,34 | 1,21% | 53.514,00 |
| 18.03.2025 | 27,94 | 28,76 | 27,80 | 28,00 | 1,30% | 99.355,00 |
| 17.03.2025 | 27,44 | 28,34 | 27,44 | 27,64 | 1,47% | 63.650,00 |
| 14.03.2025 | 25,46 | 28,04 | 25,00 | 27,24 | 6,91% | 152.882,00 |
| 13.03.2025 | 25,68 | 25,92 | 25,30 | 25,48 | -1,47% | 61.547,00 |
| 12.03.2025 | 25,60 | 26,20 | 25,38 | 25,86 | 1,09% | 72.774,00 |
| 11.03.2025 | 26,22 | 26,40 | 25,58 | 25,58 | -2,66% | 43.001,00 |
| 10.03.2025 | 27,46 | 27,48 | 26,08 | 26,28 | -3,81% | 39.411,00 |
| 07.03.2025 | 27,64 | 27,72 | 27,00 | 27,32 | -2,01% | 73.947,00 |
| 06.03.2025 | 28,00 | 29,14 | 27,76 | 27,88 | 0,00% | 144.317,00 |
| 05.03.2025 | 24,80 | 28,08 | 24,72 | 27,88 | 14,64% | 199.003,00 |
| 04.03.2025 | 25,82 | 25,82 | 24,32 | 24,32 | -6,32% | 72.685,00 |
| 03.03.2025 | 25,20 | 26,14 | 25,20 | 25,96 | 3,26% | 46.862,00 |
| 28.02.2025 | 24,96 | 25,38 | 24,76 | 25,14 | -0,48% | 203.776,00 |
| 27.02.2025 | 25,94 | 25,94 | 25,26 | 25,26 | -2,92% | 28.867,00 |
| 26.02.2025 | 26,20 | 26,52 | 25,94 | 26,02 | -0,46% | 35.714,00 |
| 25.02.2025 | 26,00 | 26,42 | 25,90 | 26,14 | 0,31% | 37.446,00 |
| 24.02.2025 | 25,26 | 26,18 | 25,16 | 26,06 | 3,91% | 84.330,00 |
| 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 |