28,975€
0,61%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 28,78 | 29,15 | 28,55 | 28,95 | 0,52% | - |
| 02.06.2025 | 27,70 | 28,80 | 27,70 | 28,80 | 0,35% | 142,00 |
| 30.05.2025 | 28,15 | 28,70 | 28,15 | 28,70 | 1,06% | 250,00 |
| 29.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | - |
| 28.05.2025 | 27,70 | 28,10 | 27,70 | 28,10 | 2,18% | 26,00 |
| 27.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 2,80% | - |
| 26.05.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,56% | - |
| 23.05.2025 | 27,00 | 27,00 | 26,90 | 26,90 | -3,06% | - |
| 22.05.2025 | 27,35 | 27,75 | 27,35 | 27,75 | -0,54% | 50,00 |
| 21.05.2025 | 28,05 | 28,05 | 27,75 | 27,90 | -2,11% | 160,00 |
| 20.05.2025 | 28,05 | 28,90 | 28,05 | 28,50 | 4,78% | 101,00 |
| 19.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,63% | - |
| 16.05.2025 | 28,25 | 28,25 | 27,65 | 27,65 | -3,32% | 70,00 |
| 15.05.2025 | 27,20 | 28,60 | 27,20 | 28,60 | -1,21% | - |
| 14.05.2025 | 28,00 | 28,95 | 28,00 | 28,95 | 1,22% | - |
| 13.05.2025 | 28,70 | 29,35 | 28,60 | 28,60 | -0,35% | 625,00 |
| 12.05.2025 | 28,10 | 28,70 | 28,10 | 28,70 | 1,23% | 75,00 |
| 09.05.2025 | 27,85 | 28,50 | 27,85 | 28,35 | 1,25% | - |
| 08.05.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 1,82% | 1.094,00 |
| 07.05.2025 | 27,40 | 27,70 | 27,40 | 27,50 | 1,10% | 180,00 |
| 06.05.2025 | 27,25 | 27,25 | 27,20 | 27,20 | -1,45% | 100,00 |
| 05.05.2025 | 27,15 | 27,60 | 27,15 | 27,60 | -0,54% | - |
| 02.05.2025 | 26,65 | 27,75 | 26,65 | 27,75 | 9,90% | 100,00 |
| 30.04.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -3,26% | - |
| 29.04.2025 | 26,15 | 26,65 | 26,10 | 26,10 | -2,43% | 60,00 |
| 28.04.2025 | 26,30 | 26,75 | 26,30 | 26,75 | 3,28% | 100,00 |
| 25.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -3,54% | - |
| 24.04.2025 | 26,25 | 26,85 | 26,25 | 26,85 | 3,07% | 500,00 |
| 23.04.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,00% | - |
| 22.04.2025 | 25,10 | 26,05 | 25,10 | 26,05 | 2,36% | 160,00 |
| 17.04.2025 | 24,85 | 25,45 | 24,85 | 25,45 | 0,79% | - |
| 16.04.2025 | 24,75 | 25,25 | 24,75 | 25,25 | -3,07% | 60,00 |
| 15.04.2025 | 24,15 | 26,05 | 24,15 | 26,05 | 5,47% | 180,00 |
| 14.04.2025 | 23,70 | 24,70 | 23,70 | 24,70 | 2,70% | 1.700,00 |
| 11.04.2025 | 23,35 | 24,05 | 23,35 | 24,05 | -0,62% | - |
| 10.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 6,14% | - |
| 09.04.2025 | 23,15 | 24,15 | 22,80 | 22,80 | -5,00% | - |
| 08.04.2025 | 23,40 | 24,00 | 23,40 | 24,00 | -0,41% | - |
| 07.04.2025 | 22,30 | 24,10 | 22,30 | 24,10 | 1,09% | 86,00 |
| 04.04.2025 | 23,90 | 23,90 | 23,24 | 23,84 | -1,57% | 202,00 |
| 03.04.2025 | 23,12 | 24,22 | 23,12 | 24,22 | -0,49% | - |
| 02.04.2025 | 23,06 | 24,34 | 23,06 | 24,34 | 2,96% | - |
| 01.04.2025 | 23,98 | 23,98 | 23,64 | 23,64 | 3,78% | 25,00 |
| 31.03.2025 | 26,00 | 26,00 | 22,12 | 22,78 | -14,36% | 617,00 |
| 28.03.2025 | 26,34 | 26,98 | 26,34 | 26,60 | -0,37% | 300,00 |
| 27.03.2025 | 26,58 | 26,70 | 26,58 | 26,70 | -3,89% | - |
| 26.03.2025 | 27,44 | 27,78 | 27,44 | 27,78 | 0,36% | - |
| 25.03.2025 | 27,12 | 27,68 | 27,12 | 27,68 | 1,02% | - |
| 24.03.2025 | 27,98 | 27,98 | 27,32 | 27,40 | -0,65% | 51,00 |
| 21.03.2025 | 27,36 | 27,58 | 27,36 | 27,58 | -2,20% | - |
| 20.03.2025 | 27,80 | 28,46 | 27,80 | 28,20 | 0,00% | - |
| 19.03.2025 | 27,40 | 28,20 | 27,36 | 28,20 | 0,86% | - |
| 18.03.2025 | 27,20 | 27,96 | 27,20 | 27,96 | 1,30% | - |
| 17.03.2025 | 26,78 | 27,60 | 26,78 | 27,60 | -0,22% | - |
| 14.03.2025 | 24,98 | 27,66 | 24,98 | 27,66 | 9,41% | 500,00 |
| 13.03.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -1,10% | - |
| 12.03.2025 | 25,18 | 25,56 | 25,18 | 25,56 | -0,08% | - |
| 11.03.2025 | 26,30 | 26,30 | 25,58 | 25,58 | -4,19% | 190,00 |
| 10.03.2025 | 26,90 | 27,20 | 26,70 | 26,70 | -1,84% | - |
| 07.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 06.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -1,59% | - |
| 05.03.2025 | 24,48 | 27,78 | 24,48 | 27,74 | 8,53% | 400,00 |
| 04.03.2025 | 25,24 | 25,56 | 25,24 | 25,56 | -1,77% | - |
| 03.03.2025 | 24,76 | 26,02 | 24,76 | 26,02 | 3,83% | 200,00 |
| 28.02.2025 | 24,62 | 25,06 | 24,62 | 25,06 | -1,03% | - |
| 27.02.2025 | 25,62 | 25,72 | 25,32 | 25,32 | -1,78% | 50,00 |
| 26.02.2025 | 25,78 | 26,30 | 25,78 | 25,78 | -1,90% | 7,00 |
| 25.02.2025 | 25,50 | 26,28 | 25,50 | 26,28 | 4,78% | 48,00 |
| 24.02.2025 | 24,62 | 25,08 | 24,62 | 25,08 | -0,40% | - |
| 21.02.2025 | 24,44 | 25,18 | 24,44 | 25,18 | 0,08% | 50,00 |
| 20.02.2025 | 24,42 | 25,16 | 24,42 | 25,16 | 0,24% | - |
| 19.02.2025 | 24,60 | 25,10 | 24,60 | 25,10 | 0,80% | - |
| 18.02.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 2,22% | - |
| 17.02.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,83% | - |
| 14.02.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -1,87% | - |
| 13.02.2025 | 24,82 | 25,12 | 24,62 | 24,62 | -1,91% | 65,00 |
| 12.02.2025 | 24,12 | 25,10 | 24,12 | 25,10 | -0,40% | 100,00 |
| 11.02.2025 | 24,88 | 25,20 | 24,88 | 25,20 | -0,40% | - |
| 10.02.2025 | 24,54 | 25,30 | 24,54 | 25,30 | 0,00% | 400,00 |
| 07.02.2025 | 24,96 | 25,44 | 24,96 | 25,30 | -1,09% | 100,00 |
| 06.02.2025 | 25,04 | 25,58 | 25,04 | 25,58 | 1,99% | 150,00 |
| 05.02.2025 | 24,38 | 25,28 | 24,38 | 25,08 | 1,13% | 500,00 |
| 04.02.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 0,16% | - |
| 03.02.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,08% | 10,00 |
| 31.01.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 4,21% | - |
| 30.01.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -2,94% | - |
| 29.01.2025 | 24,60 | 24,90 | 24,46 | 24,46 | 2,77% | 200,00 |
| 28.01.2025 | 23,42 | 23,80 | 23,42 | 23,80 | -1,08% | - |
| 27.01.2025 | 23,84 | 24,06 | 23,76 | 24,06 | -2,04% | 58,00 |
| 24.01.2025 | 23,62 | 24,56 | 23,62 | 24,56 | 1,40% | 165,00 |
| 23.01.2025 | 23,64 | 24,22 | 23,64 | 24,22 | -0,74% | - |
| 22.01.2025 | 24,10 | 24,40 | 24,10 | 24,40 | -0,97% | 12,00 |
| 21.01.2025 | 23,96 | 24,64 | 23,96 | 24,64 | 0,24% | 50,00 |
| 20.01.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 1,57% | - |
| 17.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,17% | - |
| 16.01.2025 | 23,20 | 24,16 | 23,20 | 24,16 | 5,59% | 10,00 |
| 15.01.2025 | 22,92 | 22,92 | 22,88 | 22,88 | -0,69% | 15,00 |
| 14.01.2025 | 22,66 | 23,14 | 22,66 | 23,04 | 0,09% | 250,00 |
| 13.01.2025 | 23,38 | 23,38 | 23,02 | 23,02 | -0,52% | 167,00 |
| 10.01.2025 | 22,62 | 23,14 | 22,62 | 23,14 | 0,61% | - |