22,375€
0,79%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 05.10.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,67% | - |
| 02.10.2026 | 22,25 | 22,35 | 22,25 | 22,35 | -0,45% | - |
| 01.10.2026 | 21,95 | 23,10 | 21,95 | 22,45 | 1,35% | 250,00 |
| 30.09.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -3,49% | - |
| 29.09.2026 | 21,95 | 22,95 | 21,95 | 22,95 | 3,15% | 240,00 |
| 28.09.2026 | 22,05 | 22,25 | 22,05 | 22,25 | -1,11% | - |
| 25.09.2026 | 22,20 | 22,50 | 22,20 | 22,50 | -0,44% | - |
| 24.09.2026 | 21,90 | 22,60 | 21,90 | 22,60 | 1,35% | 250,00 |
| 23.09.2026 | 21,95 | 22,30 | 21,95 | 22,30 | 0,22% | - |
| 22.09.2026 | 22,10 | 22,25 | 22,10 | 22,25 | 2,77% | - |
| 21.09.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,69% | - |
| 18.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 17.09.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 16.09.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | - |
| 15.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 4,23% | - |
| 14.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,62% | - |
| 11.09.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,46% | - |
| 10.09.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -1,14% | - |
| 09.09.2026 | 21,50 | 22,00 | 21,50 | 22,00 | 0,92% | - |
| 08.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 07.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 04.09.2026 | 22,25 | 22,50 | 22,25 | 22,50 | -0,44% | 225,00 |
| 03.09.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 2,96% | 200,00 |
| 02.09.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -4,15% | - |
| 01.09.2026 | 21,50 | 22,90 | 21,50 | 22,90 | 4,57% | 250,00 |
| 31.08.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,69% | 70,00 |
| 28.08.2026 | 21,55 | 21,75 | 21,55 | 21,75 | -1,36% | 204,00 |
| 27.08.2026 | 21,10 | 22,05 | 21,10 | 22,05 | 3,04% | 240,00 |
| 26.08.2026 | 20,95 | 21,40 | 20,95 | 21,40 | 2,39% | 200,00 |
| 25.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
| 24.08.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -2,10% | - |
| 21.08.2026 | 21,15 | 21,40 | 21,15 | 21,40 | -0,23% | 240,00 |
| 20.08.2026 | 20,85 | 21,45 | 20,85 | 21,45 | 0,47% | 300,00 |
| 19.08.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | 640,00 |
| 18.08.2026 | 21,35 | 21,50 | 21,35 | 21,50 | -1,83% | 25,00 |
| 17.08.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 2,58% | - |
| 14.08.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -3,61% | - |
| 13.08.2026 | 21,80 | 22,15 | 21,80 | 22,15 | 1,84% | 200,00 |
| 12.08.2026 | 22,45 | 22,45 | 21,70 | 21,75 | -4,40% | 1.990,00 |
| 11.08.2026 | 22,90 | 22,90 | 22,50 | 22,75 | -5,21% | 543,00 |
| 10.08.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -0,62% | 130,00 |
| 07.08.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 1,26% | - |
| 06.08.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -2,05% | - |
| 05.08.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 1,46% | - |
| 04.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,48% | - |
| 03.08.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,87% | - |
| 31.07.2026 | 24,15 | 24,30 | 24,10 | 24,10 | -2,43% | 874,00 |
| 30.07.2026 | 24,55 | 24,70 | 24,55 | 24,70 | 4,22% | 60,00 |
| 29.07.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,04% | - |
| 28.07.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 1,48% | - |
| 27.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 4,19% | - |
| 24.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -0,44% | - |
| 23.07.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,94% | - |
| 22.07.2026 | 23,35 | 23,35 | 23,20 | 23,20 | -0,22% | 20,00 |
| 21.07.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 2,42% | - |
| 20.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 17.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 16.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,22% | - |
| 15.07.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -1,07% | - |
| 14.07.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 3,10% | - |
| 13.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 10.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 09.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 315,00 |
| 08.07.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,63% | 60,00 |
| 07.07.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,25% | 200,00 |
| 06.07.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -1,03% | - |
| 03.07.2026 | 24,30 | 24,30 | 24,20 | 24,20 | 3,42% | 100,00 |
| 02.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,86% | - |
| 01.07.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,52% | - |
| 30.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -1,91% | - |
| 29.06.2026 | 22,40 | 23,55 | 22,40 | 23,55 | 8,78% | 100,00 |
| 26.06.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -3,56% | - |
| 25.06.2026 | 22,10 | 22,45 | 22,10 | 22,45 | -2,18% | 500,00 |
| 24.06.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -0,86% | - |
| 23.06.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -1,07% | - |
| 22.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,06% | - |
| 19.06.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -3,86% | - |
| 18.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,09% | 9,00 |
| 17.06.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -1,54% | - |
| 16.06.2026 | 25,65 | 26,05 | 25,65 | 26,05 | 0,00% | 100,00 |
| 15.06.2026 | 25,45 | 26,05 | 25,45 | 26,05 | 1,56% | 200,00 |
| 12.06.2026 | 25,25 | 25,65 | 25,25 | 25,65 | 0,79% | 400,00 |
| 11.06.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -2,68% | - |
| 10.06.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -3,15% | - |
| 09.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,31% | - |
| 08.06.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -2,56% | - |
| 05.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 2,63% | - |
| 04.06.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -4,99% | - |
| 03.06.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -1,58% | - |
| 02.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,88% | - |
| 01.06.2026 | 28,00 | 28,85 | 28,00 | 28,25 | 4,63% | 363,00 |
| 29.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,47% | - |
| 28.05.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -2,77% | - |
| 27.05.2026 | 26,65 | 27,10 | 26,65 | 27,10 | 2,65% | 100,00 |
| 26.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 25.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,25% | - |
| 22.05.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -2,24% | - |
| 21.05.2026 | 26,10 | 26,75 | 26,10 | 26,75 | 3,48% | 190,00 |
| 20.05.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -2,08% | - |