22,700€
-11,84%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 22,50 | 22,90 | 20,30 | 22,75 | -11,65% | 374.682,00 |
| 31.07.2025 | 26,30 | 26,45 | 25,70 | 25,75 | -1,90% | 28.354,00 |
| 30.07.2025 | 26,55 | 26,65 | 26,25 | 26,25 | -1,50% | 21.734,00 |
| 29.07.2025 | 25,95 | 26,85 | 25,95 | 26,65 | 2,70% | 53.752,00 |
| 28.07.2025 | 26,40 | 26,65 | 25,95 | 25,95 | -0,95% | 36.101,00 |
| 25.07.2025 | 26,05 | 26,30 | 25,85 | 26,20 | 0,19% | 35.488,00 |
| 24.07.2025 | 26,50 | 26,60 | 26,10 | 26,15 | -0,76% | 32.093,00 |
| 23.07.2025 | 26,55 | 26,65 | 26,25 | 26,35 | -0,19% | 45.365,00 |
| 22.07.2025 | 26,25 | 26,45 | 25,75 | 26,40 | 0,00% | 76.662,00 |
| 21.07.2025 | 26,75 | 27,05 | 26,30 | 26,40 | -0,75% | 40.586,00 |
| 18.07.2025 | 27,05 | 27,10 | 26,60 | 26,60 | -1,48% | 49.895,00 |
| 17.07.2025 | 26,65 | 27,40 | 26,65 | 27,00 | 1,69% | 56.563,00 |
| 16.07.2025 | 26,55 | 26,75 | 26,35 | 26,55 | -0,75% | 62.568,00 |
| 15.07.2025 | 26,70 | 27,10 | 26,70 | 26,75 | 0,00% | 35.301,00 |
| 14.07.2025 | 26,90 | 27,25 | 26,55 | 26,75 | -2,37% | 31.657,00 |
| 11.07.2025 | 27,60 | 27,65 | 27,25 | 27,40 | -1,26% | 34.768,00 |
| 10.07.2025 | 27,70 | 27,95 | 27,50 | 27,75 | -0,18% | 51.583,00 |
| 09.07.2025 | 27,80 | 28,20 | 27,65 | 27,80 | 0,00% | 52.716,00 |
| 08.07.2025 | 26,95 | 28,00 | 26,85 | 27,80 | 2,58% | 85.311,00 |
| 07.07.2025 | 26,35 | 27,20 | 26,20 | 27,10 | 2,65% | 56.198,00 |
| 04.07.2025 | 27,10 | 27,25 | 26,40 | 26,40 | -3,30% | 68.209,00 |
| 03.07.2025 | 27,25 | 27,65 | 27,15 | 27,30 | -0,36% | 28.215,00 |
| 02.07.2025 | 27,95 | 27,95 | 27,35 | 27,40 | -1,44% | 30.774,00 |
| 01.07.2025 | 28,15 | 28,15 | 27,60 | 27,80 | -0,89% | 52.404,00 |
| 30.06.2025 | 28,20 | 28,25 | 27,90 | 28,05 | 0,18% | 33.016,00 |
| 27.06.2025 | 28,00 | 28,10 | 27,70 | 28,00 | 0,54% | 27.571,00 |
| 26.06.2025 | 27,85 | 28,35 | 27,75 | 27,85 | 0,36% | 26.545,00 |
| 25.06.2025 | 28,20 | 28,20 | 27,50 | 27,75 | -3,48% | 36.298,00 |
| 24.06.2025 | 27,85 | 29,00 | 27,85 | 28,75 | 3,42% | 77.049,00 |
| 23.06.2025 | 27,75 | 28,05 | 27,35 | 27,80 | -0,36% | 46.641,00 |
| 20.06.2025 | 28,05 | 28,25 | 27,85 | 27,90 | -0,36% | 333.821,00 |
| 19.06.2025 | 28,35 | 28,45 | 28,00 | 28,00 | -2,44% | 29.529,00 |
| 18.06.2025 | 28,70 | 28,80 | 28,40 | 28,70 | 0,53% | 49.933,00 |
| 17.06.2025 | 29,10 | 29,10 | 28,55 | 28,55 | -2,56% | 31.540,00 |
| 16.06.2025 | 29,50 | 29,55 | 29,05 | 29,30 | -0,17% | 21.510,00 |
| 13.06.2025 | 29,15 | 29,50 | 28,90 | 29,35 | -1,01% | 46.472,00 |
| 12.06.2025 | 30,00 | 30,00 | 29,35 | 29,65 | -1,33% | 39.119,00 |
| 11.06.2025 | 30,20 | 30,25 | 29,90 | 30,05 | 0,00% | 17.908,00 |
| 10.06.2025 | 29,85 | 30,15 | 29,45 | 30,05 | 1,35% | 51.437,00 |
| 09.06.2025 | 29,85 | 30,05 | 29,60 | 29,65 | -1,33% | 34.965,00 |
| 06.06.2025 | 30,45 | 30,55 | 30,00 | 30,05 | -1,64% | 23.934,00 |
| 05.06.2025 | 29,95 | 31,65 | 29,95 | 30,55 | 2,17% | 125.111,00 |
| 04.06.2025 | 29,15 | 30,00 | 29,10 | 29,90 | 2,93% | 82.596,00 |
| 03.06.2025 | 29,00 | 29,10 | 28,80 | 29,05 | 0,17% | 31.543,00 |
| 02.06.2025 | 28,00 | 29,10 | 28,00 | 29,00 | 3,02% | 64.143,00 |
| 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 |