26,700€
-4,64%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 27,20 | 27,40 | 26,85 | 26,85 | -4,11% | - |
| 03.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 02.02.2026 | 27,70 | 28,65 | 27,70 | 28,40 | -1,22% | 98,00 |
| 30.01.2026 | 27,65 | 28,75 | 27,65 | 28,75 | 2,59% | 100,00 |
| 29.01.2026 | 28,58 | 29,03 | 27,98 | 28,03 | -1,84% | - |
| 28.01.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -2,23% | - |
| 27.01.2026 | 28,15 | 29,20 | 28,15 | 29,20 | 4,66% | 100,00 |
| 26.01.2026 | 27,75 | 27,90 | 27,75 | 27,90 | -1,41% | 140,00 |
| 23.01.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 5,01% | - |
| 22.01.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,37% | - |
| 21.01.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -4,62% | - |
| 20.01.2026 | 27,95 | 28,15 | 27,95 | 28,15 | 0,18% | 47,00 |
| 19.01.2026 | 27,65 | 28,10 | 27,65 | 28,10 | 0,36% | 200,00 |
| 16.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 14.01.2026 | 28,30 | 28,45 | 28,00 | 28,00 | -2,61% | 135,00 |
| 13.01.2026 | 27,65 | 28,75 | 27,65 | 28,75 | 3,42% | 175,00 |
| 12.01.2026 | 27,15 | 27,80 | 27,15 | 27,80 | 3,93% | 60,00 |
| 09.01.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,65% | - |
| 08.01.2026 | 26,90 | 27,20 | 26,90 | 27,20 | 0,93% | 200,00 |
| 07.01.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,51% | - |
| 06.01.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 1,34% | - |
| 05.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 02.01.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 30.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 29.12.2025 | 25,85 | 26,50 | 25,85 | 26,50 | 0,19% | 4,00 |
| 23.12.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,49% | - |
| 22.12.2025 | 27,00 | 27,05 | 26,75 | 26,85 | -2,89% | 5.451,00 |
| 19.12.2025 | 27,55 | 27,65 | 27,55 | 27,65 | 0,55% | 38,00 |
| 18.12.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 17.12.2025 | 27,45 | 27,50 | 27,45 | 27,50 | -1,79% | 75,00 |
| 16.12.2025 | 27,65 | 28,00 | 27,65 | 28,00 | 4,67% | 43.044,00 |
| 15.12.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
| 12.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 11.12.2025 | 26,40 | 27,10 | 26,40 | 27,10 | 0,93% | 592,00 |
| 10.12.2025 | 26,95 | 26,95 | 26,85 | 26,85 | -1,83% | - |
| 09.12.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -2,32% | - |
| 08.12.2025 | 27,05 | 28,00 | 27,05 | 28,00 | 0,00% | 7.000,00 |
| 05.12.2025 | 26,80 | 28,00 | 26,80 | 28,00 | 2,75% | 3.596,00 |
| 04.12.2025 | 27,35 | 27,35 | 27,25 | 27,25 | 2,64% | 350,00 |
| 03.12.2025 | 26,15 | 26,65 | 26,15 | 26,55 | 2,51% | 251,00 |
| 02.12.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,71% | - |
| 01.12.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 1,93% | - |
| 28.11.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -2,08% | - |
| 27.11.2025 | 25,20 | 26,40 | 25,20 | 26,40 | 4,14% | 2,00 |
| 26.11.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 2,22% | - |
| 25.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,85% | - |
| 24.11.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 1,67% | - |
| 21.11.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -2,64% | - |
| 20.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,96% | - |
| 19.11.2025 | 24,60 | 25,35 | 24,60 | 25,35 | 2,63% | 120,00 |
| 18.11.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -3,33% | - |
| 17.11.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 4,50% | - |
| 14.11.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 2,73% | - |
| 13.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,49% | - |
| 12.11.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 1,52% | - |
| 11.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -2,53% | - |
| 10.11.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 4,18% | 100,00 |
| 07.11.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -2,78% | - |
| 06.11.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,65% | 50,00 |
| 05.11.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 2,20% | - |
| 04.11.2025 | 23,80 | 23,80 | 22,75 | 22,75 | -5,99% | 80,00 |
| 03.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,02% | - |
| 31.10.2025 | 24,15 | 24,45 | 24,15 | 24,45 | 1,24% | 300,00 |
| 30.10.2025 | 24,10 | 24,15 | 24,10 | 24,15 | -1,43% | - |
| 29.10.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,21% | - |
| 28.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.10.2025 | 24,95 | 24,95 | 24,80 | 24,80 | 0,00% | - |
| 24.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,02% | - |
| 23.10.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,20% | - |
| 22.10.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | - |
| 21.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 20.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 2,49% | - |
| 17.10.2025 | 24,45 | 24,45 | 24,10 | 24,10 | -0,62% | 1,00 |
| 16.10.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -1,22% | - |
| 15.10.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -2,39% | - |
| 14.10.2025 | 24,60 | 25,15 | 24,60 | 25,15 | 2,44% | 60,00 |
| 13.10.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -3,73% | - |
| 10.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 09.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,30% | - |
| 08.10.2025 | 24,90 | 26,10 | 24,90 | 26,10 | 2,96% | 200,00 |
| 07.10.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | - |
| 06.10.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -1,74% | - |
| 03.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 75,00 |
| 02.10.2025 | 25,60 | 26,10 | 25,60 | 25,60 | 0,00% | 100,00 |
| 01.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 30.09.2025 | 25,15 | 26,20 | 25,15 | 26,20 | 5,22% | 38,00 |
| 29.09.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,78% | - |
| 26.09.2025 | 24,50 | 25,35 | 24,50 | 25,35 | 4,54% | 150,00 |
| 25.09.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -4,34% | - |
| 24.09.2025 | 24,65 | 25,35 | 24,65 | 25,35 | 1,40% | 75,00 |
| 23.09.2025 | 23,55 | 25,00 | 23,55 | 25,00 | 6,84% | 20,00 |
| 22.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,21% | - |
| 19.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,89% | - |
| 18.09.2025 | 23,05 | 23,80 | 23,05 | 23,80 | 4,16% | 100,00 |
| 17.09.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
| 16.09.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,93% | - |
| 15.09.2025 | 22,85 | 23,30 | 22,85 | 23,30 | 1,08% | - |
| 12.09.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -2,85% | - |
| 11.09.2025 | 24,35 | 24,58 | 23,65 | 23,73 | -2,77% | - |