24,020€
1,87%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 23,78 | 24,47 | 23,64 | 24,16 | 1,81% | 18.714,00 |
| 14.11.2024 | 24,03 | 24,15 | 23,69 | 23,73 | -0,67% | 18.220,00 |
| 13.11.2024 | 22,73 | 24,04 | 22,62 | 23,89 | 4,64% | 4.593,00 |
| 12.11.2024 | 22,50 | 23,19 | 21,26 | 22,83 | -1,04% | 15.589,00 |
| 11.11.2024 | 24,54 | 25,73 | 22,45 | 23,07 | -5,88% | 16.841,00 |
| 08.11.2024 | 24,55 | 24,73 | 24,08 | 24,51 | -0,53% | - |
| 07.11.2024 | 24,30 | 24,88 | 24,28 | 24,64 | 1,36% | 5.375,00 |
| 06.11.2024 | 24,66 | 24,94 | 24,19 | 24,31 | -1,38% | 11.250,00 |
| 05.11.2024 | 24,37 | 24,83 | 24,36 | 24,65 | 1,02% | 14.400,00 |
| 04.11.2024 | 24,71 | 24,94 | 24,35 | 24,40 | -0,77% | - |
| 01.11.2024 | 24,42 | 24,75 | 24,33 | 24,59 | 0,00% | 1.148,00 |
| 31.10.2024 | 24,45 | 24,61 | 24,18 | 24,59 | 0,00% | 2.020,00 |
| 30.10.2024 | 25,05 | 25,09 | 24,54 | 24,59 | -1,91% | 7.900,00 |
| 29.10.2024 | 25,33 | 25,45 | 24,80 | 25,07 | -0,83% | 1.800,00 |
| 28.10.2024 | 25,39 | 25,51 | 25,13 | 25,28 | 0,00% | - |
| 25.10.2024 | 25,36 | 25,58 | 25,26 | 25,28 | -0,28% | 12.500,00 |
| 24.10.2024 | 25,14 | 25,57 | 25,11 | 25,35 | 1,00% | 3.465,00 |
| 23.10.2024 | 25,37 | 25,46 | 24,99 | 25,10 | -1,03% | 27.720,00 |
| 22.10.2024 | 25,89 | 25,91 | 24,42 | 25,36 | -1,67% | 3.152,00 |
| 21.10.2024 | 26,04 | 26,35 | 25,58 | 25,79 | -1,11% | - |
| 18.10.2024 | 25,90 | 26,77 | 25,86 | 26,08 | 0,85% | 1.748,00 |
| 17.10.2024 | 26,15 | 26,36 | 25,80 | 25,86 | -0,81% | 5.140,00 |
| 16.10.2024 | 25,95 | 26,44 | 25,92 | 26,07 | 0,35% | 7.750,00 |
| 15.10.2024 | 26,51 | 26,54 | 25,77 | 25,98 | -1,81% | 5.075,00 |
| 14.10.2024 | 26,43 | 26,80 | 26,35 | 26,46 | -0,19% | 4.431,00 |
| 11.10.2024 | 26,66 | 26,78 | 26,36 | 26,51 | -0,67% | 5.650,00 |
| 10.10.2024 | 26,69 | 26,74 | 26,44 | 26,69 | 0,11% | 5.090,00 |
| 09.10.2024 | 26,66 | 27,54 | 26,66 | 26,66 | -0,34% | 9.869,00 |
| 08.10.2024 | 26,93 | 27,06 | 26,58 | 26,75 | -1,04% | 1.154,00 |
| 07.10.2024 | 27,46 | 27,62 | 26,92 | 27,03 | -2,03% | 598,00 |
| 04.10.2024 | 27,39 | 27,86 | 27,30 | 27,59 | 0,69% | 148,00 |
| 03.10.2024 | 27,52 | 27,77 | 27,29 | 27,40 | -1,05% | 6.160,00 |
| 02.10.2024 | 27,81 | 27,97 | 27,51 | 27,69 | -0,57% | 7.232,00 |
| 01.10.2024 | 28,14 | 28,31 | 27,73 | 27,85 | -0,89% | 1.412,00 |
| 30.09.2024 | 28,23 | 28,29 | 27,94 | 28,10 | 0,00% | 1.350,00 |
| 27.09.2024 | 28,35 | 28,60 | 28,06 | 28,10 | -0,92% | 6.450,00 |
| 26.09.2024 | 28,11 | 28,81 | 28,11 | 28,36 | 1,11% | 19.580,00 |
| 25.09.2024 | 27,87 | 28,14 | 27,86 | 28,05 | 0,11% | 20.102,00 |
| 24.09.2024 | 28,15 | 28,51 | 27,99 | 28,02 | -0,36% | 6.750,00 |
| 23.09.2024 | 27,82 | 28,12 | 27,71 | 28,12 | 0,50% | 2.760,00 |
| 20.09.2024 | 28,78 | 28,87 | 27,93 | 27,98 | -2,71% | 5.552,00 |
| 19.09.2024 | 28,21 | 28,89 | 28,17 | 28,76 | 2,60% | 6.976,00 |
| 18.09.2024 | 27,80 | 28,27 | 27,77 | 28,03 | 1,15% | 17.850,00 |
| 17.09.2024 | 27,53 | 27,96 | 27,53 | 27,71 | 0,36% | 98.900,00 |
| 16.09.2024 | 27,77 | 27,83 | 27,42 | 27,61 | -0,58% | 1.000,00 |
| 13.09.2024 | 27,70 | 27,82 | 27,47 | 27,77 | 0,40% | 12.937,00 |
| 12.09.2024 | 27,67 | 27,97 | 27,41 | 27,66 | 0,18% | 10.524,00 |
| 11.09.2024 | 27,10 | 27,63 | 27,06 | 27,61 | 1,84% | 4.450,00 |
| 10.09.2024 | 27,33 | 27,74 | 26,95 | 27,11 | -0,59% | 1.955,00 |
| 09.09.2024 | 26,45 | 27,54 | 26,42 | 27,27 | 3,33% | 1.190,00 |
| 06.09.2024 | 27,47 | 27,47 | 26,37 | 26,39 | -3,58% | 3.680,00 |
| 05.09.2024 | 27,19 | 27,53 | 26,92 | 27,37 | 0,51% | 4.240,00 |
| 04.09.2024 | 26,92 | 27,34 | 26,79 | 27,23 | 0,63% | 7.074,00 |
| 03.09.2024 | 27,02 | 27,55 | 27,00 | 27,06 | 0,11% | 10.578,00 |
| 02.09.2024 | 27,20 | 27,31 | 26,57 | 27,03 | -0,84% | 13.297,00 |
| 30.08.2024 | 27,69 | 27,69 | 27,10 | 27,26 | -0,94% | 780,00 |
| 29.08.2024 | 27,73 | 27,94 | 27,50 | 27,52 | -0,94% | 5.046,00 |
| 28.08.2024 | 27,85 | 27,99 | 27,64 | 27,78 | -0,47% | 720,00 |
| 27.08.2024 | 28,07 | 28,36 | 27,79 | 27,91 | -0,82% | 3.061,00 |
| 26.08.2024 | 28,52 | 28,59 | 27,97 | 28,14 | -1,57% | 12.249,00 |
| 23.08.2024 | 28,35 | 28,70 | 28,31 | 28,59 | 0,74% | 12.052,00 |
| 22.08.2024 | 28,42 | 28,81 | 28,33 | 28,38 | 0,04% | 78,00 |
| 21.08.2024 | 28,43 | 28,75 | 28,25 | 28,37 | -0,21% | 3.905,00 |
| 20.08.2024 | 28,89 | 29,21 | 28,42 | 28,43 | -1,25% | 112,00 |
| 19.08.2024 | 28,55 | 29,04 | 28,28 | 28,79 | 0,84% | 5.595,00 |
| 16.08.2024 | 28,06 | 28,62 | 27,28 | 28,55 | -0,28% | 6.570,00 |
| 15.08.2024 | 28,39 | 29,16 | 28,24 | 28,63 | 1,24% | - |
| 14.08.2024 | 29,21 | 29,22 | 28,18 | 28,28 | -3,05% | 21.479,00 |
| 13.08.2024 | 30,15 | 30,73 | 28,46 | 29,17 | -3,54% | 17.154,00 |
| 12.08.2024 | 30,57 | 30,73 | 30,12 | 30,24 | -1,08% | 342,00 |
| 09.08.2024 | 30,33 | 30,76 | 30,15 | 30,57 | 0,82% | 950,00 |
| 08.08.2024 | 30,05 | 30,40 | 29,94 | 30,32 | 0,93% | 10.256,00 |
| 07.08.2024 | 29,67 | 30,33 | 29,47 | 30,04 | 1,87% | 2.472,00 |
| 06.08.2024 | 30,84 | 30,94 | 28,15 | 29,49 | -4,22% | 14.600,00 |
| 05.08.2024 | 30,86 | 30,97 | 29,14 | 30,79 | -2,35% | 13.100,00 |
| 02.08.2024 | 32,08 | 32,14 | 31,10 | 31,53 | -1,99% | 4.242,00 |
| 01.08.2024 | 32,86 | 33,15 | 32,12 | 32,17 | -1,86% | 6.950,00 |
| 31.07.2024 | 32,97 | 33,18 | 32,34 | 32,78 | -0,33% | 10.415,00 |
| 30.07.2024 | 31,73 | 33,18 | 31,58 | 32,89 | 3,69% | 11.050,00 |
| 29.07.2024 | 31,91 | 32,01 | 31,48 | 31,72 | -0,35% | 10.400,00 |
| 26.07.2024 | 32,09 | 32,13 | 31,51 | 31,83 | -0,90% | 6.345,00 |
| 25.07.2024 | 31,36 | 32,20 | 30,93 | 32,12 | 2,07% | 1.776,00 |
| 24.07.2024 | 32,93 | 32,94 | 31,36 | 31,47 | -4,75% | 7.570,00 |
| 23.07.2024 | 33,33 | 33,72 | 32,92 | 33,04 | -0,81% | 21.138,00 |
| 22.07.2024 | 32,72 | 33,69 | 32,49 | 33,31 | 1,62% | 4.570,00 |
| 19.07.2024 | 32,34 | 32,87 | 31,87 | 32,78 | 1,67% | 4.211,00 |
| 18.07.2024 | 32,53 | 32,88 | 31,77 | 32,24 | -0,74% | 16.822,00 |
| 17.07.2024 | 32,81 | 32,94 | 32,35 | 32,48 | -0,98% | 6.600,00 |
| 16.07.2024 | 32,75 | 33,02 | 32,43 | 32,80 | 0,31% | 1.020,00 |
| 15.07.2024 | 32,83 | 32,93 | 32,62 | 32,70 | -0,49% | 4.088,00 |
| 12.07.2024 | 32,76 | 33,15 | 32,35 | 32,86 | 0,43% | 4.790,00 |
| 11.07.2024 | 32,65 | 32,97 | 32,24 | 32,72 | 0,37% | 5.403,00 |
| 10.07.2024 | 32,36 | 32,93 | 32,14 | 32,60 | 0,28% | 11.500,00 |
| 09.07.2024 | 32,99 | 33,20 | 32,26 | 32,51 | -1,69% | 3.518,00 |
| 08.07.2024 | 33,07 | 33,43 | 32,95 | 33,07 | -0,33% | 6.068,00 |
| 05.07.2024 | 33,21 | 33,90 | 32,99 | 33,18 | -0,33% | 11.594,00 |
| 04.07.2024 | 33,01 | 33,41 | 32,79 | 33,29 | 1,15% | 5.972,00 |
| 03.07.2024 | 32,92 | 33,34 | 32,54 | 32,91 | 0,61% | 6.476,00 |
| 02.07.2024 | 32,75 | 32,83 | 32,25 | 32,71 | 0,03% | 11.950,00 |
| 01.07.2024 | 32,53 | 33,21 | 32,19 | 32,70 | 1,36% | 5.538,00 |