29,320€
0,83%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 29,08 | 29,54 | 28,98 | 29,28 | 0,69% | 44.121,00 |
25.04.2024 | 30,38 | 30,38 | 29,00 | 29,08 | -3,90% | 47.739,00 |
24.04.2024 | 30,10 | 30,68 | 30,10 | 30,26 | 0,53% | 66.067,00 |
23.04.2024 | 29,36 | 30,36 | 29,36 | 30,10 | 3,22% | 60.242,00 |
22.04.2024 | 28,68 | 29,46 | 28,68 | 29,16 | 1,82% | 26.912,00 |
19.04.2024 | 28,64 | 28,84 | 28,42 | 28,64 | -1,10% | 23.230,00 |
18.04.2024 | 29,58 | 29,58 | 28,48 | 28,96 | -2,03% | 68.647,00 |
17.04.2024 | 29,96 | 30,08 | 29,36 | 29,56 | -2,05% | 36.823,00 |
16.04.2024 | 30,52 | 30,58 | 29,68 | 30,18 | -1,82% | 57.291,00 |
15.04.2024 | 29,80 | 30,94 | 29,48 | 30,74 | 2,54% | 126.910,00 |
12.04.2024 | 29,50 | 30,24 | 29,50 | 29,98 | 0,94% | 40.459,00 |
11.04.2024 | 29,86 | 30,08 | 29,12 | 29,70 | -0,80% | 67.868,00 |
10.04.2024 | 29,82 | 30,34 | 29,50 | 29,94 | 1,15% | 64.121,00 |
09.04.2024 | 29,68 | 29,88 | 29,44 | 29,60 | -0,47% | 27.143,00 |
08.04.2024 | 30,06 | 30,30 | 29,30 | 29,74 | -0,80% | 95.643,00 |
05.04.2024 | 30,40 | 30,54 | 29,72 | 29,98 | -2,15% | 104.269,00 |
04.04.2024 | 29,80 | 31,04 | 29,70 | 30,64 | 3,58% | 166.988,00 |
03.04.2024 | 28,00 | 29,62 | 27,74 | 29,58 | 6,33% | 147.964,00 |
02.04.2024 | 27,80 | 29,04 | 27,52 | 27,82 | 0,65% | 144.926,00 |
28.03.2024 | 27,64 | 28,28 | 26,28 | 27,64 | 4,22% | 272.755,00 |
27.03.2024 | 26,78 | 26,94 | 26,46 | 26,52 | -0,38% | 67.525,00 |
26.03.2024 | 26,64 | 26,74 | 26,48 | 26,62 | 0,15% | 41.694,00 |
25.03.2024 | 26,68 | 26,78 | 26,38 | 26,58 | -0,23% | 48.438,00 |
22.03.2024 | 26,48 | 26,66 | 26,36 | 26,64 | 1,22% | 53.118,00 |
21.03.2024 | 25,66 | 26,78 | 25,40 | 26,32 | 3,22% | 86.027,00 |
20.03.2024 | 25,42 | 25,72 | 25,40 | 25,50 | -0,39% | 69.344,00 |
19.03.2024 | 25,80 | 25,92 | 25,48 | 25,60 | -1,31% | 51.506,00 |
18.03.2024 | 26,18 | 26,22 | 25,88 | 25,94 | -0,69% | 57.748,00 |
15.03.2024 | 26,40 | 26,60 | 26,08 | 26,12 | -0,46% | 160.045,00 |
14.03.2024 | 26,18 | 26,52 | 26,18 | 26,24 | -0,38% | 33.245,00 |
13.03.2024 | 26,70 | 26,88 | 26,34 | 26,34 | -0,68% | 48.951,00 |
12.03.2024 | 26,06 | 26,60 | 26,02 | 26,52 | 2,24% | 62.913,00 |
11.03.2024 | 25,72 | 26,08 | 25,54 | 25,94 | 0,15% | 112.084,00 |
08.03.2024 | 26,74 | 27,00 | 25,88 | 25,90 | -3,21% | 86.543,00 |
07.03.2024 | 26,40 | 26,88 | 26,12 | 26,76 | 1,44% | 32.127,00 |
06.03.2024 | 26,20 | 26,50 | 26,12 | 26,38 | 0,69% | 63.144,00 |
05.03.2024 | 26,74 | 26,90 | 26,16 | 26,20 | -2,75% | 86.610,00 |
04.03.2024 | 26,92 | 27,10 | 26,68 | 26,94 | 0,15% | 77.775,00 |
01.03.2024 | 27,48 | 27,52 | 26,76 | 26,90 | -1,47% | 148.390,00 |
29.02.2024 | 27,28 | 27,68 | 27,28 | 27,30 | -0,58% | 142.400,00 |
28.02.2024 | 27,98 | 28,18 | 27,02 | 27,46 | -2,49% | 72.430,00 |
27.02.2024 | 28,10 | 28,30 | 28,10 | 28,16 | -0,21% | 42.458,00 |
26.02.2024 | 28,54 | 28,82 | 27,96 | 28,22 | -1,67% | 55.076,00 |
23.02.2024 | 28,14 | 28,82 | 28,00 | 28,70 | 1,70% | 86.037,00 |
22.02.2024 | 28,36 | 28,68 | 28,10 | 28,22 | 0,50% | 52.749,00 |
21.02.2024 | 27,84 | 28,12 | 27,84 | 28,08 | 0,93% | 61.333,00 |
20.02.2024 | 28,32 | 28,32 | 27,56 | 27,82 | -1,77% | 66.389,00 |
19.02.2024 | 28,74 | 28,74 | 28,02 | 28,32 | -2,34% | 74.565,00 |
16.02.2024 | 29,90 | 30,02 | 28,78 | 29,00 | -2,55% | 91.234,00 |
15.02.2024 | 30,18 | 30,60 | 29,54 | 29,76 | -0,67% | 83.328,00 |
14.02.2024 | 28,24 | 30,08 | 28,20 | 29,96 | 5,42% | 130.868,00 |
13.02.2024 | 28,86 | 28,90 | 27,92 | 28,42 | -2,20% | 156.172,00 |
12.02.2024 | 29,12 | 29,30 | 28,86 | 29,06 | -0,14% | 69.197,00 |
09.02.2024 | 29,06 | 29,18 | 28,30 | 29,10 | 0,69% | 80.905,00 |
08.02.2024 | 28,50 | 29,58 | 28,50 | 28,90 | 2,05% | 78.336,00 |
07.02.2024 | 30,00 | 30,00 | 28,32 | 28,32 | -5,85% | 80.708,00 |
06.02.2024 | 29,94 | 30,18 | 29,50 | 30,08 | 1,08% | 44.385,00 |
05.02.2024 | 29,94 | 30,08 | 29,50 | 29,76 | -0,27% | 43.236,00 |
02.02.2024 | 30,00 | 30,24 | 29,82 | 29,84 | -0,40% | 36.225,00 |
01.02.2024 | 29,42 | 30,24 | 29,42 | 29,96 | 1,42% | 71.384,00 |
31.01.2024 | 29,88 | 29,88 | 29,54 | 29,54 | -0,87% | 47.239,00 |
30.01.2024 | 29,82 | 30,24 | 29,76 | 29,80 | 0,47% | 36.999,00 |
29.01.2024 | 29,72 | 29,84 | 29,36 | 29,66 | -0,60% | 46.343,00 |
26.01.2024 | 30,08 | 30,08 | 29,46 | 29,84 | -1,06% | 41.612,00 |
25.01.2024 | 29,88 | 30,32 | 29,66 | 30,16 | 1,62% | 49.970,00 |
24.01.2024 | 29,56 | 29,78 | 29,36 | 29,68 | 1,44% | 46.402,00 |
23.01.2024 | 29,62 | 29,74 | 28,90 | 29,26 | -0,48% | 65.371,00 |
22.01.2024 | 29,06 | 29,46 | 28,88 | 29,40 | 2,08% | 85.737,00 |
19.01.2024 | 28,74 | 29,12 | 28,60 | 28,80 | 0,84% | 69.661,00 |
18.01.2024 | 27,84 | 28,60 | 27,84 | 28,56 | 2,22% | 70.309,00 |
17.01.2024 | 27,80 | 27,98 | 27,20 | 27,94 | 0,50% | 70.151,00 |
16.01.2024 | 28,38 | 28,38 | 27,68 | 27,80 | -1,56% | 79.386,00 |
15.01.2024 | 28,10 | 28,30 | 27,94 | 28,24 | 0,14% | 49.990,00 |
12.01.2024 | 27,58 | 28,42 | 27,58 | 28,20 | 2,99% | 67.480,00 |
11.01.2024 | 27,60 | 28,00 | 27,38 | 27,38 | -0,51% | 55.944,00 |
10.01.2024 | 27,76 | 27,90 | 27,44 | 27,52 | -1,08% | 43.009,00 |
09.01.2024 | 28,24 | 28,24 | 27,82 | 27,82 | -1,21% | 50.076,00 |
08.01.2024 | 27,84 | 28,26 | 27,64 | 28,16 | 1,08% | 74.064,00 |
05.01.2024 | 28,50 | 28,50 | 27,50 | 27,86 | -1,90% | 77.435,00 |
04.01.2024 | 28,40 | 28,66 | 28,12 | 28,40 | 0,07% | 66.320,00 |
03.01.2024 | 29,14 | 29,14 | 28,12 | 28,38 | -2,61% | 78.486,00 |
02.01.2024 | 29,74 | 29,76 | 29,14 | 29,14 | -1,42% | 63.969,00 |
29.12.2023 | 29,84 | 29,88 | 29,56 | 29,56 | -0,54% | 28.110,00 |
28.12.2023 | 29,88 | 30,12 | 29,56 | 29,72 | -0,47% | 43.925,00 |
27.12.2023 | 29,36 | 30,28 | 29,36 | 29,86 | 2,40% | 89.611,00 |
22.12.2023 | 29,22 | 29,38 | 28,96 | 29,16 | -0,55% | 48.243,00 |
21.12.2023 | 29,26 | 29,42 | 29,12 | 29,32 | -0,54% | 64.276,00 |
20.12.2023 | 29,26 | 29,56 | 28,88 | 29,48 | 1,24% | 79.605,00 |
19.12.2023 | 28,72 | 29,56 | 28,72 | 29,12 | 0,69% | 70.407,00 |
18.12.2023 | 28,76 | 28,98 | 28,54 | 28,92 | -0,14% | 65.032,00 |
15.12.2023 | 28,34 | 29,12 | 28,20 | 28,96 | 2,40% | 196.480,00 |
14.12.2023 | 27,72 | 28,72 | 27,72 | 28,28 | 3,74% | 111.068,00 |
13.12.2023 | 26,92 | 27,42 | 26,92 | 27,26 | 0,59% | 58.179,00 |
12.12.2023 | 27,24 | 27,38 | 26,88 | 27,10 | -0,51% | 71.984,00 |
11.12.2023 | 27,32 | 27,42 | 27,04 | 27,24 | -0,29% | 43.832,00 |
08.12.2023 | 27,60 | 27,60 | 26,94 | 27,32 | -0,36% | 120.931,00 |
07.12.2023 | 26,66 | 27,94 | 26,50 | 27,42 | 2,08% | 112.365,00 |
06.12.2023 | 26,36 | 27,02 | 26,14 | 26,86 | 1,90% | 111.743,00 |
05.12.2023 | 25,80 | 26,50 | 25,68 | 26,36 | 2,41% | 121.193,00 |
04.12.2023 | 27,28 | 27,28 | 25,56 | 25,74 | -5,02% | 126.318,00 |