20,775€
0,61%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
Ask:
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,95 | 21,20 | 20,75 | 20,80 | 0,73% | 127.341,00 |
| 11.11.2026 | 20,40 | 20,70 | 20,40 | 20,65 | 1,23% | 111.158,00 |
| 10.11.2026 | 20,45 | 20,55 | 20,25 | 20,40 | 0,49% | 87.395,00 |
| 09.11.2026 | 20,50 | 20,70 | 20,25 | 20,30 | -1,22% | 105.743,00 |
| 06.11.2026 | 21,05 | 21,05 | 20,55 | 20,55 | -3,07% | 81.390,00 |
| 05.11.2026 | 21,55 | 22,05 | 21,20 | 21,20 | 0,00% | 150.018,00 |
| 04.11.2026 | 20,80 | 21,25 | 20,70 | 21,20 | 1,92% | 112.316,00 |
| 03.11.2026 | 21,35 | 21,35 | 20,80 | 20,80 | -3,26% | 115.407,00 |
| 02.11.2026 | 21,00 | 21,65 | 21,00 | 21,50 | 2,14% | 95.397,00 |
| 30.10.2026 | 21,50 | 21,50 | 20,90 | 21,05 | -2,09% | 137.134,00 |
| 29.10.2026 | 21,65 | 21,85 | 21,45 | 21,50 | -0,69% | 56.471,00 |
| 28.10.2026 | 21,15 | 21,90 | 20,95 | 21,65 | 1,64% | 105.407,00 |
| 27.10.2026 | 22,45 | 22,75 | 20,90 | 21,30 | -5,96% | 161.177,00 |
| 26.10.2026 | 22,35 | 23,00 | 22,15 | 22,65 | 2,03% | 146.001,00 |
| 23.10.2026 | 22,30 | 22,45 | 21,95 | 22,20 | -0,22% | 169.286,00 |
| 22.10.2026 | 23,10 | 23,10 | 21,75 | 22,25 | -4,51% | 257.347,00 |
| 21.10.2026 | 22,85 | 23,40 | 22,65 | 23,30 | 2,19% | 78.207,00 |
| 20.10.2026 | 22,40 | 23,00 | 22,40 | 22,80 | 0,44% | 94.344,00 |
| 19.10.2026 | 22,50 | 22,80 | 22,30 | 22,70 | 0,89% | 86.170,00 |
| 16.10.2026 | 22,50 | 23,05 | 22,50 | 22,50 | 0,00% | 119.351,00 |
| 15.10.2026 | 22,55 | 22,70 | 22,15 | 22,50 | -0,66% | 112.561,00 |
| 14.10.2026 | 22,65 | 23,15 | 22,65 | 22,65 | -0,44% | 71.464,00 |
| 13.10.2026 | 22,55 | 22,95 | 22,50 | 22,75 | 1,11% | 83.058,00 |
| 12.10.2026 | 22,55 | 22,70 | 22,40 | 22,50 | 0,45% | 59.984,00 |
| 09.10.2026 | 22,50 | 22,80 | 22,40 | 22,40 | 0,67% | 69.893,00 |
| 08.10.2026 | 22,45 | 22,50 | 22,15 | 22,25 | -0,22% | 70.516,00 |
| 07.10.2026 | 22,35 | 22,65 | 22,15 | 22,30 | -0,89% | 67.306,00 |
| 06.10.2026 | 22,60 | 23,00 | 22,35 | 22,50 | 0,22% | 101.696,00 |
| 05.10.2026 | 22,50 | 22,60 | 22,35 | 22,45 | 0,00% | 56.650,00 |
| 02.10.2026 | 22,75 | 22,85 | 22,45 | 22,45 | -0,66% | 73.453,00 |
| 01.10.2026 | 22,45 | 23,20 | 22,05 | 22,60 | 0,44% | 161.370,00 |
| 30.09.2026 | 22,50 | 22,60 | 22,30 | 22,50 | 0,00% | 80.276,00 |
| 29.09.2026 | 22,30 | 22,85 | 22,30 | 22,50 | 0,67% | 96.968,00 |
| 28.09.2026 | 22,55 | 22,85 | 22,35 | 22,35 | -0,89% | 91.354,00 |
| 25.09.2026 | 23,15 | 23,30 | 22,30 | 22,55 | 1,81% | 145.332,00 |
| 24.09.2026 | 22,50 | 22,65 | 22,15 | 22,15 | -1,34% | 69.881,00 |
| 23.09.2026 | 22,55 | 22,80 | 22,25 | 22,45 | 0,22% | 75.003,00 |
| 22.09.2026 | 22,50 | 23,05 | 22,40 | 22,40 | -0,88% | 116.896,00 |
| 21.09.2026 | 22,00 | 22,80 | 22,00 | 22,60 | 2,73% | 103.225,00 |
| 18.09.2026 | 22,45 | 22,55 | 21,85 | 22,00 | -1,35% | 291.374,00 |
| 17.09.2026 | 22,40 | 22,80 | 22,15 | 22,30 | -0,22% | 72.596,00 |
| 16.09.2026 | 23,10 | 23,15 | 22,25 | 22,35 | -2,61% | 60.759,00 |
| 15.09.2026 | 22,75 | 23,10 | 22,70 | 22,95 | 0,66% | 139.478,00 |
| 14.09.2026 | 22,20 | 22,90 | 22,20 | 22,80 | 2,01% | 106.450,00 |
| 11.09.2026 | 22,25 | 22,40 | 22,05 | 22,35 | 1,13% | 74.237,00 |
| 10.09.2026 | 22,40 | 22,40 | 21,65 | 22,10 | -0,67% | 79.694,00 |
| 09.09.2026 | 22,15 | 22,45 | 22,00 | 22,25 | 1,14% | 112.570,00 |
| 08.09.2026 | 22,50 | 22,60 | 21,90 | 22,00 | -1,57% | 74.079,00 |
| 07.09.2026 | 22,30 | 22,40 | 21,95 | 22,35 | -0,22% | 103.632,00 |
| 04.09.2026 | 22,65 | 22,80 | 22,25 | 22,40 | -0,44% | 82.871,00 |
| 03.09.2026 | 22,40 | 22,95 | 22,40 | 22,50 | 0,45% | 41.662,00 |
| 02.09.2026 | 22,30 | 23,10 | 22,10 | 22,40 | -0,44% | 179.408,00 |
| 01.09.2026 | 22,05 | 23,10 | 21,50 | 22,50 | 2,27% | 139.380,00 |
| 31.08.2026 | 21,80 | 22,00 | 21,65 | 22,00 | 0,23% | 113.886,00 |
| 28.08.2026 | 21,95 | 22,20 | 21,85 | 21,95 | -0,23% | 38.583,00 |
| 27.08.2026 | 21,50 | 22,05 | 21,50 | 22,00 | 2,56% | 51.151,00 |
| 26.08.2026 | 21,30 | 21,65 | 21,15 | 21,45 | 0,00% | 48.381,00 |
| 25.08.2026 | 21,20 | 21,45 | 21,15 | 21,45 | 0,70% | 67.421,00 |
| 24.08.2026 | 21,20 | 21,35 | 20,95 | 21,30 | -0,70% | 39.632,00 |
| 21.08.2026 | 21,30 | 21,50 | 21,20 | 21,45 | 0,70% | 24.341,00 |
| 20.08.2026 | 21,25 | 21,50 | 21,15 | 21,30 | 0,24% | 42.407,00 |
| 19.08.2026 | 21,30 | 21,35 | 21,10 | 21,25 | -0,93% | 58.769,00 |
| 18.08.2026 | 21,65 | 21,75 | 21,40 | 21,45 | -0,46% | 60.037,00 |
| 17.08.2026 | 22,40 | 22,40 | 21,50 | 21,55 | -3,15% | 64.123,00 |
| 14.08.2026 | 21,85 | 22,85 | 21,85 | 22,25 | 3,49% | 134.851,00 |
| 13.08.2026 | 21,60 | 22,45 | 21,30 | 21,50 | 0,23% | 131.963,00 |
| 12.08.2026 | 22,30 | 22,45 | 21,25 | 21,45 | -4,88% | 191.146,00 |
| 11.08.2026 | 24,30 | 24,30 | 22,10 | 22,55 | -6,24% | 267.485,00 |
| 10.08.2026 | 24,80 | 24,80 | 24,05 | 24,05 | -3,41% | 43.371,00 |
| 07.08.2026 | 24,70 | 25,00 | 24,50 | 24,90 | 1,43% | 84.990,00 |
| 06.08.2026 | 24,20 | 24,60 | 23,75 | 24,55 | 0,82% | 61.003,00 |
| 05.08.2026 | 24,70 | 24,70 | 24,20 | 24,35 | -1,42% | 34.756,00 |
| 04.08.2026 | 24,50 | 24,70 | 24,20 | 24,70 | 1,44% | 50.165,00 |
| 03.08.2026 | 23,95 | 24,40 | 23,90 | 24,35 | 1,88% | 44.322,00 |
| 31.07.2026 | 24,85 | 24,85 | 23,75 | 23,90 | -3,43% | 71.167,00 |
| 30.07.2026 | 25,00 | 25,00 | 23,90 | 24,75 | -0,60% | 100.276,00 |
| 29.07.2026 | 24,20 | 25,40 | 24,20 | 24,90 | 2,68% | 186.652,00 |
| 28.07.2026 | 24,25 | 24,95 | 23,05 | 24,25 | -0,82% | 152.388,00 |
| 27.07.2026 | 24,00 | 24,60 | 23,90 | 24,45 | 2,09% | 132.235,00 |
| 24.07.2026 | 23,20 | 23,95 | 23,20 | 23,95 | 3,46% | 101.673,00 |
| 23.07.2026 | 23,45 | 23,55 | 22,95 | 23,15 | -1,28% | 17.922,00 |
| 22.07.2026 | 23,80 | 23,90 | 23,40 | 23,45 | -1,68% | 30.486,00 |
| 21.07.2026 | 23,60 | 23,90 | 23,30 | 23,85 | 0,63% | 46.970,00 |
| 20.07.2026 | 23,20 | 24,00 | 23,20 | 23,70 | 1,28% | 24.674,00 |
| 17.07.2026 | 23,30 | 23,50 | 23,05 | 23,40 | -0,21% | 87.814,00 |
| 16.07.2026 | 23,55 | 23,70 | 23,15 | 23,45 | -0,64% | 29.835,00 |
| 15.07.2026 | 23,50 | 23,95 | 23,20 | 23,60 | -0,21% | 56.047,00 |
| 14.07.2026 | 23,65 | 23,70 | 22,95 | 23,65 | -1,05% | 50.028,00 |
| 13.07.2026 | 23,20 | 24,00 | 23,20 | 23,90 | 2,80% | 76.214,00 |
| 10.07.2026 | 23,25 | 23,55 | 22,90 | 23,25 | -0,43% | 35.547,00 |
| 09.07.2026 | 23,60 | 23,75 | 23,20 | 23,35 | -0,85% | 36.808,00 |
| 08.07.2026 | 24,05 | 24,05 | 23,55 | 23,55 | -2,69% | 57.350,00 |
| 07.07.2026 | 24,05 | 24,50 | 23,95 | 24,20 | 0,62% | 38.907,00 |
| 06.07.2026 | 24,25 | 24,70 | 23,85 | 24,05 | -1,23% | 74.004,00 |
| 03.07.2026 | 24,70 | 24,70 | 24,20 | 24,35 | -1,22% | 24.855,00 |
| 02.07.2026 | 23,75 | 24,65 | 23,70 | 24,65 | 3,14% | 50.853,00 |
| 01.07.2026 | 23,35 | 23,90 | 23,00 | 23,90 | 2,80% | 45.470,00 |
| 30.06.2026 | 23,55 | 23,60 | 23,00 | 23,25 | -0,64% | 46.475,00 |
| 29.06.2026 | 23,00 | 23,60 | 23,00 | 23,40 | 3,08% | 52.348,00 |
| 26.06.2026 | 22,00 | 22,75 | 21,80 | 22,70 | 2,71% | 46.406,00 |