25,925€
-1,05%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
Ask:
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.08.2025 | 22,70 | 23,30 | 22,40 | 22,45 | -1,32% | 850,00 |
| 01.08.2025 | 23,50 | 23,50 | 22,35 | 22,75 | -1,94% | 1.254,00 |
| 31.07.2025 | 25,85 | 25,85 | 23,00 | 23,20 | -11,28% | 1.550,00 |
| 30.07.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 2,55% | - |
| 29.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -4,32% | - |
| 28.07.2025 | 26,35 | 26,65 | 26,35 | 26,65 | 3,90% | 200,00 |
| 25.07.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -2,66% | - |
| 24.07.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,19% | - |
| 23.07.2025 | 26,15 | 26,30 | 26,15 | 26,30 | 1,35% | 175,00 |
| 22.07.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -2,63% | - |
| 21.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 0,00% | 150,00 |
| 18.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 2,50% | - |
| 17.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 16.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,42% | - |
| 15.07.2025 | 26,40 | 26,85 | 26,40 | 26,85 | 0,75% | 80,00 |
| 14.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -2,02% | - |
| 11.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | - |
| 10.07.2025 | 27,30 | 27,50 | 27,30 | 27,50 | 0,73% | 36,00 |
| 09.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,68% | - |
| 08.07.2025 | 26,60 | 26,85 | 26,60 | 26,85 | 0,94% | - |
| 07.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,19% | 38,00 |
| 04.07.2025 | 26,75 | 26,75 | 26,65 | 26,65 | -3,09% | 175,00 |
| 03.07.2025 | 27,00 | 27,50 | 27,00 | 27,50 | 0,36% | - |
| 02.07.2025 | 27,45 | 27,45 | 27,40 | 27,40 | -0,72% | 4,00 |
| 01.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | - |
| 30.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 1,45% | - |
| 27.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,90% | - |
| 26.06.2025 | 27,45 | 27,75 | 27,45 | 27,75 | 1,09% | 30,00 |
| 25.06.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -1,08% | - |
| 24.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,18% | - |
| 23.06.2025 | 27,45 | 27,70 | 27,45 | 27,70 | -1,07% | - |
| 20.06.2025 | 27,70 | 28,00 | 27,70 | 28,00 | -0,88% | - |
| 19.06.2025 | 27,95 | 28,25 | 27,95 | 28,25 | -0,88% | 80,00 |
| 18.06.2025 | 27,90 | 28,50 | 27,90 | 28,50 | 2,33% | 50,00 |
| 17.06.2025 | 28,70 | 28,70 | 27,85 | 27,85 | -6,23% | 100,00 |
| 16.06.2025 | 28,80 | 29,70 | 28,80 | 29,70 | 1,89% | 15,00 |
| 13.06.2025 | 28,80 | 29,15 | 28,80 | 29,15 | -0,85% | 20,00 |
| 12.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 11.06.2025 | 29,50 | 30,00 | 29,50 | 30,00 | 1,18% | - |
| 10.06.2025 | 29,15 | 29,65 | 29,15 | 29,65 | -0,50% | 300,00 |
| 09.06.2025 | 29,55 | 29,80 | 29,55 | 29,80 | -0,83% | - |
| 06.06.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -1,80% | - |
| 05.06.2025 | 29,40 | 30,60 | 29,40 | 30,60 | 4,08% | 50,00 |
| 04.06.2025 | 28,65 | 29,40 | 28,65 | 29,40 | 2,08% | - |
| 03.06.2025 | 28,55 | 28,80 | 28,55 | 28,80 | 0,00% | - |
| 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% | - |