23,160€
1,58%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 22,80 | 23,30 | 22,44 | 23,15 | 1,54% | 102,00 |
| 18.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,48% | - |
| 17.12.2024 | 22,92 | 23,38 | 22,92 | 23,38 | -0,85% | - |
| 16.12.2024 | 24,28 | 24,28 | 23,58 | 23,58 | -1,50% | 60,00 |
| 13.12.2024 | 23,40 | 23,94 | 23,40 | 23,94 | -2,76% | - |
| 12.12.2024 | 24,12 | 24,62 | 24,12 | 24,62 | -1,05% | - |
| 11.12.2024 | 24,64 | 24,88 | 24,64 | 24,88 | 4,89% | 10,00 |
| 10.12.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -1,82% | - |
| 09.12.2024 | 23,30 | 24,16 | 23,30 | 24,16 | 1,51% | - |
| 06.12.2024 | 24,14 | 24,14 | 23,80 | 23,80 | 4,11% | 3.650,00 |
| 05.12.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -2,72% | - |
| 04.12.2024 | 22,40 | 23,50 | 22,40 | 23,50 | 3,07% | 140,00 |
| 03.12.2024 | 22,36 | 22,80 | 22,36 | 22,80 | -0,18% | - |
| 02.12.2024 | 23,44 | 23,44 | 22,84 | 22,84 | -2,48% | 330,00 |
| 29.11.2024 | 22,72 | 23,42 | 22,72 | 23,42 | 1,83% | - |
| 28.11.2024 | 22,40 | 23,00 | 22,40 | 23,00 | -0,26% | 100,00 |
| 27.11.2024 | 22,56 | 23,06 | 22,56 | 23,06 | -0,26% | - |
| 26.11.2024 | 22,62 | 23,12 | 22,62 | 23,12 | 0,70% | 100,00 |
| 25.11.2024 | 22,70 | 22,96 | 22,70 | 22,96 | -1,20% | 35,00 |
| 22.11.2024 | 23,50 | 23,96 | 23,24 | 23,24 | -3,09% | 70,00 |
| 21.11.2024 | 23,92 | 24,28 | 23,60 | 23,98 | -0,08% | 100,00 |
| 20.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,17% | - |
| 19.11.2024 | 24,52 | 24,52 | 24,04 | 24,04 | -0,41% | 17,00 |
| 18.11.2024 | 23,86 | 24,14 | 23,86 | 24,14 | 1,51% | 44,00 |
| 15.11.2024 | 23,22 | 23,78 | 23,22 | 23,78 | -0,34% | - |
| 14.11.2024 | 23,62 | 23,86 | 23,62 | 23,86 | 0,25% | - |
| 13.11.2024 | 22,28 | 23,80 | 22,28 | 23,80 | 4,75% | 30,00 |
| 12.11.2024 | 22,98 | 22,98 | 21,70 | 22,72 | -9,55% | 990,00 |
| 11.11.2024 | 24,70 | 25,16 | 24,70 | 25,12 | 4,23% | 62,00 |
| 08.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -1,07% | - |
| 07.11.2024 | 23,82 | 24,36 | 23,82 | 24,36 | -0,16% | - |
| 06.11.2024 | 24,26 | 24,70 | 24,26 | 24,40 | 1,67% | 498,00 |
| 05.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,60% | - |
| 04.11.2024 | 24,20 | 24,64 | 24,20 | 24,64 | 2,41% | - |
| 01.11.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -1,55% | - |
| 31.10.2024 | 24,34 | 24,44 | 24,34 | 24,44 | -0,65% | - |
| 30.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,52% | - |
| 29.10.2024 | 25,20 | 25,20 | 24,98 | 24,98 | -1,19% | - |
| 28.10.2024 | 25,34 | 25,36 | 25,28 | 25,28 | -0,86% | 1.515,00 |
| 25.10.2024 | 24,82 | 25,50 | 24,82 | 25,50 | 1,35% | 150,00 |
| 24.10.2024 | 24,62 | 25,26 | 24,62 | 25,16 | -0,24% | - |
| 23.10.2024 | 25,02 | 25,36 | 25,02 | 25,22 | 0,00% | 298,00 |
| 22.10.2024 | 25,40 | 25,76 | 25,22 | 25,22 | -3,15% | 100,00 |
| 21.10.2024 | 25,62 | 26,20 | 25,62 | 26,04 | -2,03% | 100,00 |
| 18.10.2024 | 25,42 | 26,58 | 25,42 | 26,58 | 2,39% | 25,00 |
| 17.10.2024 | 25,70 | 25,96 | 25,70 | 25,96 | 0,08% | 10,00 |
| 16.10.2024 | 25,50 | 25,94 | 25,50 | 25,94 | -2,04% | - |
| 15.10.2024 | 26,10 | 26,48 | 26,10 | 26,48 | 0,08% | - |
| 14.10.2024 | 26,68 | 26,68 | 26,00 | 26,46 | -0,75% | 20,00 |
| 11.10.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 1,45% | 25,00 |
| 10.10.2024 | 26,22 | 26,28 | 26,22 | 26,28 | -2,81% | - |
| 09.10.2024 | 26,20 | 27,04 | 26,20 | 27,04 | 0,67% | - |
| 08.10.2024 | 26,52 | 26,86 | 26,52 | 26,86 | -0,74% | - |
| 07.10.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -1,74% | - |
| 04.10.2024 | 26,90 | 27,54 | 26,90 | 27,54 | 1,18% | - |
| 03.10.2024 | 27,12 | 27,52 | 27,12 | 27,22 | -1,52% | 50,00 |
| 02.10.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,07% | - |
| 01.10.2024 | 27,70 | 28,10 | 27,66 | 27,66 | -1,57% | 200,00 |
| 30.09.2024 | 27,80 | 28,10 | 27,80 | 28,10 | -1,13% | - |
| 27.09.2024 | 27,82 | 28,42 | 27,82 | 28,42 | 2,60% | - |
| 26.09.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 1,09% | - |
| 25.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | - |
| 24.09.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -1,07% | - |
| 23.09.2024 | 27,86 | 28,00 | 27,86 | 28,00 | -2,23% | 242,00 |
| 20.09.2024 | 28,30 | 28,64 | 28,30 | 28,64 | 3,02% | 240,00 |
| 19.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,07% | - |
| 18.09.2024 | 27,76 | 27,82 | 27,76 | 27,82 | -0,14% | 50,00 |
| 17.09.2024 | 27,10 | 27,86 | 27,10 | 27,86 | 1,09% | 50,00 |
| 16.09.2024 | 27,80 | 27,80 | 27,56 | 27,56 | -0,58% | 185,00 |
| 13.09.2024 | 27,20 | 27,72 | 27,20 | 27,72 | 1,91% | - |
| 12.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,49% | - |
| 11.09.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -1,78% | - |
| 10.09.2024 | 26,70 | 27,64 | 26,70 | 27,02 | 4,16% | - |
| 09.09.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -4,21% | - |
| 06.09.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 0,74% | - |
| 05.09.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -0,37% | - |
| 04.09.2024 | 26,46 | 26,98 | 26,46 | 26,98 | 0,00% | - |
| 03.09.2024 | 26,56 | 26,98 | 26,56 | 26,98 | 0,75% | - |
| 02.09.2024 | 26,80 | 27,08 | 26,70 | 26,78 | -0,81% | 50,00 |
| 30.08.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -2,24% | 200,00 |
| 29.08.2024 | 27,30 | 27,82 | 27,30 | 27,62 | -0,29% | 570,00 |
| 28.08.2024 | 27,42 | 27,90 | 27,42 | 27,70 | -1,63% | 100,00 |
| 27.08.2024 | 27,70 | 28,16 | 27,70 | 28,16 | 0,14% | - |
| 26.08.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -0,85% | - |
| 23.08.2024 | 27,88 | 28,36 | 27,88 | 28,36 | -0,49% | - |
| 22.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 21.08.2024 | 28,02 | 28,58 | 28,02 | 28,30 | -1,05% | 2.780,00 |
| 20.08.2024 | 28,26 | 29,00 | 28,26 | 28,60 | -0,07% | 150,00 |
| 19.08.2024 | 28,02 | 29,00 | 28,02 | 28,62 | -0,07% | 98,00 |
| 16.08.2024 | 27,40 | 28,64 | 27,40 | 28,64 | 0,77% | 326,00 |
| 15.08.2024 | 27,82 | 28,56 | 27,82 | 28,42 | 1,07% | 81,00 |
| 14.08.2024 | 28,78 | 28,78 | 28,00 | 28,12 | -2,43% | 99,00 |
| 13.08.2024 | 29,96 | 30,26 | 28,82 | 28,82 | -5,20% | 170,00 |
| 12.08.2024 | 30,20 | 30,62 | 30,20 | 30,40 | 2,22% | 5,00 |
| 09.08.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,47% | - |
| 08.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,12% | - |
| 07.08.2024 | 29,06 | 30,24 | 29,06 | 30,24 | 3,35% | 701,00 |
| 06.08.2024 | 30,26 | 30,26 | 29,26 | 29,26 | -3,75% | 200,00 |
| 05.08.2024 | 30,24 | 30,66 | 29,66 | 30,40 | -3,06% | 442,00 |
| 02.08.2024 | 31,66 | 31,66 | 31,36 | 31,36 | -3,86% | - |