Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 3,50% | 160,00 |
| 17.04.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 2,19% | - |
| 16.04.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,80% | - |
| 15.04.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 0,81% | - |
| 14.04.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 1,64% | - |
| 13.04.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 3,18% | - |
| 10.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -5,03% | - |
| 09.04.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -1,58% | - |
| 08.04.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,98% | - |
| 07.04.2026 | 24,80 | 25,50 | 24,80 | 25,50 | 7,59% | 100,00 |
| 02.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 01.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | - |
| 31.03.2026 | 23,90 | 24,50 | 23,90 | 24,50 | 8,65% | 5.500,00 |
| 30.03.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 2,27% | - |
| 27.03.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 5,50% | - |
| 26.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -3,46% | 500,00 |
| 25.03.2026 | 20,90 | 21,65 | 20,90 | 21,65 | 5,10% | 200,00 |
| 24.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 23.03.2026 | 20,10 | 21,60 | 20,10 | 21,60 | 4,85% | 1.290,00 |
| 20.03.2026 | 21,65 | 22,60 | 20,60 | 20,60 | -5,50% | 1.070,00 |
| 19.03.2026 | 21,75 | 21,80 | 21,75 | 21,80 | -2,24% | 200,00 |
| 18.03.2026 | 22,50 | 22,50 | 22,30 | 22,30 | -0,89% | 2.500,00 |
| 17.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -3,64% | - |
| 16.03.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 2,19% | 10,00 |
| 13.03.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -3,59% | - |
| 12.03.2026 | 22,65 | 23,70 | 22,65 | 23,70 | 2,38% | 40,00 |
| 11.03.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -2,11% | - |
| 10.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 2,16% | - |
| 09.03.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -2,11% | - |
| 06.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 1,50% | - |
| 05.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,97% | - |
| 04.03.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 0,88% | - |
| 03.03.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,52% | - |
| 02.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,65% | - |
| 27.02.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 3,12% | - |
| 26.02.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -2,18% | - |
| 25.02.2026 | 22,65 | 22,95 | 22,65 | 22,95 | -2,34% | 380,00 |
| 24.02.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -2,08% | - |
| 23.02.2026 | 23,45 | 24,20 | 23,45 | 24,00 | -0,21% | 1.260,00 |
| 20.02.2026 | 23,30 | 24,05 | 23,30 | 24,05 | 3,22% | 179,00 |
| 19.02.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,22% | - |
| 18.02.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -3,53% | - |
| 17.02.2026 | 23,00 | 25,05 | 23,00 | 24,10 | 5,47% | 2.750,00 |
| 16.02.2026 | 22,25 | 22,85 | 22,25 | 22,85 | -0,65% | 21.840,00 |
| 13.02.2026 | 22,10 | 23,00 | 22,10 | 23,00 | -0,86% | 422,00 |
| 12.02.2026 | 24,00 | 24,00 | 23,20 | 23,20 | -4,33% | 30,00 |
| 11.02.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -1,62% | - |
| 10.02.2026 | 23,75 | 24,65 | 23,75 | 24,65 | 1,44% | 250,00 |
| 09.02.2026 | 24,75 | 24,75 | 24,00 | 24,30 | -4,71% | 140,00 |
| 06.02.2026 | 25,60 | 25,60 | 25,50 | 25,50 | -3,95% | 20,00 |
| 05.02.2026 | 26,20 | 26,55 | 26,20 | 26,55 | 2,91% | 200,00 |
| 04.02.2026 | 26,85 | 27,10 | 25,80 | 25,80 | -7,86% | 210,00 |
| 03.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 02.02.2026 | 27,70 | 28,65 | 27,70 | 28,40 | -1,22% | 98,00 |
| 30.01.2026 | 27,65 | 28,75 | 27,65 | 28,75 | 2,59% | 100,00 |
| 29.01.2026 | 28,58 | 29,03 | 27,98 | 28,03 | -1,84% | - |
| 28.01.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -2,23% | - |
| 27.01.2026 | 28,15 | 29,20 | 28,15 | 29,20 | 4,66% | 100,00 |
| 26.01.2026 | 27,75 | 27,90 | 27,75 | 27,90 | -1,41% | 140,00 |
| 23.01.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 5,01% | - |
| 22.01.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,37% | - |
| 21.01.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -4,62% | - |
| 20.01.2026 | 27,95 | 28,15 | 27,95 | 28,15 | 0,18% | 47,00 |
| 19.01.2026 | 27,65 | 28,10 | 27,65 | 28,10 | 0,36% | 200,00 |
| 16.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 14.01.2026 | 28,30 | 28,45 | 28,00 | 28,00 | -2,61% | 135,00 |
| 13.01.2026 | 27,65 | 28,75 | 27,65 | 28,75 | 3,42% | 175,00 |
| 12.01.2026 | 27,15 | 27,80 | 27,15 | 27,80 | 3,93% | 60,00 |
| 09.01.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,65% | - |
| 08.01.2026 | 26,90 | 27,20 | 26,90 | 27,20 | 0,93% | 200,00 |
| 07.01.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,51% | - |
| 06.01.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 1,34% | - |
| 05.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 02.01.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 30.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 29.12.2025 | 25,85 | 26,50 | 25,85 | 26,50 | 0,19% | 4,00 |
| 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% | - |