23,400€
-1,02%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,41 | 23,50 | 23,06 | 23,40 | -1,02% | - |
| 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% | - |
| 09.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,21% | - |
| 08.01.2025 | 23,50 | 23,88 | 23,50 | 23,52 | -1,26% | 234,00 |
| 07.01.2025 | 23,20 | 23,82 | 23,20 | 23,82 | 3,57% | - |
| 06.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 02.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 30.12.2024 | 22,72 | 22,72 | 22,70 | 22,70 | -3,24% | 30,00 |
| 27.12.2024 | 22,70 | 23,58 | 22,70 | 23,46 | 2,18% | 150,00 |
| 23.12.2024 | 23,26 | 23,26 | 22,96 | 22,96 | 0,26% | 50,00 |
| 20.12.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,46% | - |
| 19.12.2024 | 22,44 | 23,30 | 22,44 | 23,24 | 1,93% | 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% | - |