25,275€
0,50%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 24,83 | 25,30 | 24,78 | 25,15 | 2,03% | 8.200,00 |
| 21.11.2025 | 24,55 | 25,13 | 24,35 | 24,65 | 1,02% | - |
| 20.11.2025 | 25,05 | 25,28 | 24,40 | 24,40 | -1,61% | 60,00 |
| 19.11.2025 | 25,10 | 25,45 | 24,70 | 24,80 | -1,10% | 9.400,00 |
| 18.11.2025 | 25,23 | 25,63 | 24,90 | 25,08 | -0,50% | 1.600,00 |
| 17.11.2025 | 25,98 | 26,13 | 25,20 | 25,20 | -1,95% | 16.780,00 |
| 14.11.2025 | 24,90 | 26,55 | 24,73 | 25,70 | 3,63% | 1.846,00 |
| 13.11.2025 | 24,20 | 26,28 | 23,98 | 24,80 | 3,12% | 17.042,00 |
| 12.11.2025 | 23,93 | 24,18 | 23,55 | 24,05 | 1,26% | 2.400,00 |
| 11.11.2025 | 23,63 | 23,88 | 23,43 | 23,75 | 1,06% | 4.100,00 |
| 10.11.2025 | 23,50 | 24,10 | 23,48 | 23,50 | 0,64% | - |
| 07.11.2025 | 23,23 | 23,63 | 23,13 | 23,35 | 0,86% | 10.000,00 |
| 06.11.2025 | 23,63 | 24,00 | 23,15 | 23,15 | -2,32% | 13.509,00 |
| 05.11.2025 | 23,70 | 23,88 | 23,45 | 23,70 | 0,21% | - |
| 04.11.2025 | 23,93 | 24,15 | 23,63 | 23,65 | -2,47% | 8.870,00 |
| 03.11.2025 | 24,70 | 24,90 | 24,20 | 24,25 | -1,22% | - |
| 31.10.2025 | 24,63 | 24,70 | 24,45 | 24,55 | 0,00% | 5.100,00 |
| 30.10.2025 | 24,60 | 24,85 | 24,45 | 24,55 | 0,00% | 22.420,00 |
| 29.10.2025 | 25,00 | 25,18 | 24,45 | 24,55 | -1,21% | 2.237,00 |
| 28.10.2025 | 25,28 | 25,53 | 24,85 | 24,85 | -1,39% | 17.160,00 |
| 27.10.2025 | 25,43 | 25,83 | 25,00 | 25,20 | -0,59% | 25.250,00 |
| 24.10.2025 | 25,30 | 25,53 | 25,15 | 25,35 | 1,00% | 17.268,00 |
| 23.10.2025 | 25,05 | 25,28 | 24,88 | 25,10 | 0,60% | 1.550,00 |
| 22.10.2025 | 25,00 | 25,43 | 24,73 | 24,95 | 0,20% | - |
| 21.10.2025 | 25,20 | 25,23 | 24,80 | 24,90 | -1,78% | 3.000,00 |
| 20.10.2025 | 24,45 | 25,90 | 24,45 | 25,35 | 3,58% | - |
| 17.10.2025 | 24,95 | 25,08 | 24,18 | 24,48 | -1,71% | - |
| 16.10.2025 | 24,75 | 25,30 | 24,70 | 24,90 | 1,22% | 1.320,00 |
| 15.10.2025 | 25,00 | 25,33 | 24,60 | 24,60 | -1,01% | 1.072,00 |
| 14.10.2025 | 25,10 | 25,20 | 24,80 | 24,85 | -1,19% | 240,00 |
| 13.10.2025 | 24,88 | 25,58 | 24,80 | 25,15 | 1,62% | 9.250,00 |
| 10.10.2025 | 26,00 | 26,03 | 24,50 | 24,75 | -4,26% | 14.089,00 |
| 09.10.2025 | 26,00 | 26,18 | 25,80 | 25,85 | 0,00% | 2.500,00 |
| 08.10.2025 | 25,40 | 26,15 | 25,40 | 25,85 | 2,17% | - |
| 07.10.2025 | 25,83 | 25,95 | 25,30 | 25,30 | -1,75% | - |
| 06.10.2025 | 25,80 | 26,20 | 25,58 | 25,75 | -0,87% | 1.298,00 |
| 03.10.2025 | 26,30 | 26,43 | 25,88 | 25,98 | -0,67% | - |
| 02.10.2025 | 26,10 | 26,55 | 25,90 | 26,15 | 0,58% | 6.270,00 |
| 01.10.2025 | 26,08 | 26,43 | 25,88 | 26,00 | 0,39% | 7.519,00 |
| 30.09.2025 | 25,63 | 26,28 | 25,40 | 25,90 | 1,77% | 7.026,00 |
| 29.09.2025 | 25,33 | 25,68 | 25,10 | 25,45 | 0,99% | 5.600,00 |
| 26.09.2025 | 24,98 | 25,43 | 24,75 | 25,20 | 0,90% | 13.175,00 |
| 25.09.2025 | 24,70 | 25,23 | 24,48 | 24,98 | 1,73% | 2.070,00 |
| 24.09.2025 | 25,10 | 25,73 | 24,55 | 24,55 | 0,00% | 8.377,00 |
| 23.09.2025 | 24,05 | 24,95 | 24,05 | 24,55 | 2,51% | 10.190,00 |
| 22.09.2025 | 23,85 | 24,28 | 23,50 | 23,95 | 0,63% | 1.550,00 |
| 19.09.2025 | 23,80 | 23,95 | 23,43 | 23,80 | 0,42% | - |
| 18.09.2025 | 23,48 | 23,95 | 23,40 | 23,70 | 1,72% | 4.250,00 |
| 17.09.2025 | 23,18 | 23,55 | 23,10 | 23,30 | 0,65% | 15.538,00 |
| 16.09.2025 | 23,35 | 23,38 | 23,03 | 23,15 | -0,43% | 14.066,00 |
| 15.09.2025 | 23,33 | 23,70 | 23,18 | 23,25 | -0,43% | 10.408,00 |
| 12.09.2025 | 23,45 | 23,60 | 23,20 | 23,35 | 0,00% | 585,00 |
| 11.09.2025 | 24,50 | 24,55 | 23,25 | 23,35 | -4,50% | 12.100,00 |
| 10.09.2025 | 23,60 | 25,10 | 23,45 | 24,45 | 4,49% | 8.578,00 |
| 09.09.2025 | 22,93 | 23,80 | 22,48 | 23,40 | 1,96% | 42.750,00 |
| 08.09.2025 | 22,65 | 23,05 | 22,38 | 22,95 | 2,23% | - |
| 05.09.2025 | 22,50 | 22,60 | 22,30 | 22,45 | 0,22% | 3.610,00 |
| 04.09.2025 | 22,68 | 22,75 | 22,30 | 22,40 | -0,99% | 2.230,00 |
| 03.09.2025 | 23,00 | 23,45 | 22,33 | 22,63 | -1,42% | - |
| 02.09.2025 | 23,70 | 23,73 | 22,85 | 22,95 | -2,75% | 3.000,00 |
| 01.09.2025 | 23,08 | 23,70 | 22,88 | 23,60 | 2,39% | 10.200,00 |
| 29.08.2025 | 23,13 | 23,45 | 22,98 | 23,05 | 0,00% | 7.757,00 |
| 28.08.2025 | 23,63 | 24,35 | 22,93 | 23,05 | 3,83% | 6.476,00 |
| 27.08.2025 | 22,63 | 22,68 | 22,08 | 22,20 | -1,77% | 16,00 |
| 26.08.2025 | 22,93 | 22,95 | 22,43 | 22,60 | -1,74% | 4.400,00 |
| 25.08.2025 | 22,85 | 23,18 | 22,80 | 23,00 | 0,77% | 5.715,00 |
| 22.08.2025 | 22,68 | 22,93 | 22,50 | 22,83 | 0,66% | 7.600,00 |
| 21.08.2025 | 22,58 | 22,78 | 22,45 | 22,68 | 0,22% | - |
| 20.08.2025 | 22,78 | 22,90 | 22,53 | 22,63 | -0,88% | 4.100,00 |
| 19.08.2025 | 22,65 | 22,98 | 22,55 | 22,83 | 0,55% | - |
| 18.08.2025 | 22,78 | 22,85 | 22,65 | 22,70 | -0,22% | - |
| 15.08.2025 | 22,80 | 22,98 | 22,65 | 22,75 | 0,00% | 10.150,00 |
| 14.08.2025 | 22,40 | 22,95 | 22,13 | 22,75 | 1,11% | 204,00 |
| 13.08.2025 | 22,53 | 22,83 | 22,30 | 22,50 | 0,11% | 7.744,00 |
| 12.08.2025 | 23,68 | 23,70 | 22,25 | 22,48 | -4,56% | 8.702,00 |
| 11.08.2025 | 23,83 | 24,03 | 23,40 | 23,55 | -0,84% | 3.529,00 |
| 08.08.2025 | 22,73 | 23,85 | 22,68 | 23,75 | 4,51% | 5.075,00 |
| 07.08.2025 | 22,23 | 22,90 | 22,08 | 22,73 | 2,25% | 8.234,00 |
| 06.08.2025 | 22,65 | 22,85 | 22,10 | 22,23 | -1,55% | 3.180,00 |
| 05.08.2025 | 22,73 | 22,90 | 22,45 | 22,58 | -0,77% | 10.181,00 |
| 04.08.2025 | 23,10 | 23,45 | 22,43 | 22,75 | -1,41% | 11.571,00 |
| 01.08.2025 | 23,65 | 23,65 | 20,48 | 23,08 | -2,33% | 23.250,00 |
| 31.07.2025 | 26,30 | 26,50 | 22,93 | 23,63 | -10,09% | 6.490,00 |
| 30.07.2025 | 26,65 | 26,70 | 26,18 | 26,28 | -1,41% | - |
| 29.07.2025 | 25,98 | 26,85 | 25,93 | 26,65 | 2,60% | 4.178,00 |
| 28.07.2025 | 26,55 | 26,68 | 25,90 | 25,98 | -1,61% | 2.560,00 |
| 25.07.2025 | 26,08 | 26,45 | 25,90 | 26,40 | 1,05% | 1.475,00 |
| 24.07.2025 | 26,75 | 27,03 | 26,05 | 26,13 | -2,25% | 3.561,00 |
| 23.07.2025 | 26,53 | 26,85 | 26,33 | 26,73 | 1,14% | 4.750,00 |
| 22.07.2025 | 26,38 | 26,43 | 25,70 | 26,43 | 0,09% | 8.030,00 |
| 21.07.2025 | 26,78 | 27,00 | 26,35 | 26,40 | -0,66% | 2.520,00 |
| 18.07.2025 | 27,10 | 27,15 | 26,58 | 26,58 | -1,48% | 4.308,00 |
| 17.07.2025 | 26,48 | 27,38 | 26,48 | 26,98 | 1,70% | 19.200,00 |
| 16.07.2025 | 26,68 | 26,75 | 26,35 | 26,53 | -0,75% | 4.580,00 |
| 15.07.2025 | 26,88 | 27,10 | 26,65 | 26,73 | -0,56% | 5.825,00 |
| 14.07.2025 | 27,15 | 27,23 | 26,60 | 26,88 | -1,56% | 4.530,00 |
| 11.07.2025 | 27,65 | 27,75 | 27,25 | 27,30 | -1,62% | 12.425,00 |
| 10.07.2025 | 27,78 | 27,93 | 27,48 | 27,75 | -0,18% | 8.400,00 |
| 09.07.2025 | 27,80 | 28,20 | 27,65 | 27,80 | -0,09% | 8.500,00 |
| 08.07.2025 | 27,10 | 28,00 | 26,88 | 27,83 | 2,96% | 2.510,00 |