Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 23,05 | 24,65 | 23,05 | 24,40 | 8,81% | 50,00 |
| 08.09.2025 | 22,50 | 22,85 | 22,20 | 22,43 | 1,93% | 250,00 |
| 05.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,12% | - |
| 04.09.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,33% | - |
| 03.09.2025 | 22,60 | 22,60 | 22,55 | 22,55 | -3,01% | 111,00 |
| 02.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 2,65% | - |
| 01.09.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,44% | - |
| 29.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -3,81% | - |
| 28.08.2025 | 23,00 | 23,65 | 23,00 | 23,65 | 6,53% | 500,00 |
| 27.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,99% | - |
| 26.08.2025 | 22,45 | 22,65 | 22,45 | 22,65 | -2,37% | 50,00 |
| 25.08.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 4,74% | 125,00 |
| 22.08.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -1,99% | - |
| 21.08.2025 | 22,15 | 22,60 | 22,15 | 22,60 | 1,35% | 50,00 |
| 20.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,19% | - |
| 19.08.2025 | 22,20 | 22,80 | 22,20 | 22,80 | -0,22% | 250,00 |
| 18.08.2025 | 22,30 | 22,85 | 22,30 | 22,85 | 2,01% | 510,00 |
| 15.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,28% | - |
| 14.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -2,23% | - |
| 13.08.2025 | 22,05 | 22,40 | 22,05 | 22,40 | -3,03% | 15,00 |
| 12.08.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,28% | - |
| 11.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 5,17% | - |
| 08.08.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -3,05% | - |
| 07.08.2025 | 22,00 | 22,95 | 22,00 | 22,95 | 3,15% | 660,00 |
| 06.08.2025 | 22,15 | 22,50 | 22,15 | 22,25 | -1,77% | 230,00 |
| 05.08.2025 | 22,30 | 22,65 | 22,30 | 22,65 | 0,89% | - |