26,550€
-2,39%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 27,33 | 27,43 | 26,58 | 26,95 | -1,28% | 450,00 |
| 03.02.2026 | 28,53 | 28,60 | 27,18 | 27,30 | -4,21% | 3.290,00 |
| 02.02.2026 | 28,18 | 28,75 | 28,08 | 28,50 | 0,53% | 10.468,00 |
| 30.01.2026 | 28,20 | 28,75 | 28,00 | 28,35 | 0,44% | - |
| 29.01.2026 | 28,75 | 29,03 | 28,13 | 28,23 | -1,91% | 1.815,00 |
| 28.01.2026 | 29,03 | 29,40 | 28,70 | 28,78 | -0,69% | 140,00 |
| 27.01.2026 | 28,55 | 29,23 | 28,45 | 28,98 | 1,93% | 192,00 |
| 26.01.2026 | 28,23 | 28,68 | 27,98 | 28,43 | 0,98% | 4.200,00 |
| 23.01.2026 | 28,80 | 28,93 | 28,15 | 28,15 | -2,34% | 6.574,00 |
| 22.01.2026 | 27,40 | 28,88 | 27,38 | 28,83 | 5,30% | - |
| 21.01.2026 | 27,33 | 27,83 | 26,78 | 27,38 | 0,37% | 10.550,00 |
| 20.01.2026 | 28,40 | 28,70 | 27,13 | 27,28 | -4,05% | 2.532,00 |
| 19.01.2026 | 28,13 | 28,63 | 27,95 | 28,43 | -0,70% | 5.880,00 |
| 16.01.2026 | 28,43 | 28,68 | 28,25 | 28,63 | 1,15% | 7.649,00 |
| 15.01.2026 | 28,33 | 28,83 | 27,95 | 28,30 | 0,09% | 10.200,00 |
| 14.01.2026 | 28,75 | 28,83 | 27,88 | 28,28 | -1,74% | 5.730,00 |
| 13.01.2026 | 28,08 | 29,10 | 28,03 | 28,78 | 3,51% | 6.150,00 |
| 12.01.2026 | 27,65 | 28,15 | 27,38 | 27,80 | 0,72% | 13.400,00 |
| 09.01.2026 | 27,20 | 27,73 | 27,10 | 27,60 | 1,10% | 2.670,00 |
| 08.01.2026 | 27,38 | 27,45 | 27,00 | 27,30 | -0,55% | 1.900,00 |
| 07.01.2026 | 27,40 | 27,48 | 27,00 | 27,45 | 0,27% | 11.227,00 |
| 06.01.2026 | 26,93 | 27,38 | 26,58 | 27,38 | 1,77% | 11.891,00 |
| 05.01.2026 | 26,70 | 27,18 | 26,45 | 26,90 | 1,51% | 3.125,00 |
| 02.01.2026 | 26,68 | 26,85 | 26,33 | 26,50 | -0,93% | 4.046,00 |
| 30.12.2025 | 26,70 | 26,78 | 26,58 | 26,75 | 0,56% | - |
| 29.12.2025 | 26,30 | 26,75 | 26,30 | 26,60 | 1,14% | 6.600,00 |
| 23.12.2025 | 26,95 | 27,08 | 26,25 | 26,30 | -2,05% | 13.863,00 |
| 22.12.2025 | 27,50 | 27,60 | 26,73 | 26,85 | -1,83% | 16.120,00 |
| 19.12.2025 | 28,08 | 28,28 | 27,35 | 27,35 | -2,67% | 6.030,00 |
| 18.12.2025 | 28,00 | 28,35 | 27,85 | 28,10 | 0,72% | 12.900,00 |
| 17.12.2025 | 27,90 | 28,10 | 27,73 | 27,90 | 0,36% | 12.500,00 |
| 16.12.2025 | 27,50 | 28,18 | 27,45 | 27,80 | 1,09% | 15.350,00 |
| 15.12.2025 | 27,20 | 27,80 | 26,93 | 27,50 | 1,66% | 5.880,00 |
| 12.12.2025 | 27,43 | 27,68 | 27,05 | 27,05 | -0,73% | 5.150,00 |
| 11.12.2025 | 26,88 | 27,45 | 26,83 | 27,25 | 1,30% | 2.500,00 |
| 10.12.2025 | 27,43 | 27,48 | 26,90 | 26,90 | -2,09% | 5.187,00 |
| 09.12.2025 | 27,80 | 27,88 | 27,43 | 27,48 | -0,45% | 4.464,00 |
| 08.12.2025 | 27,58 | 28,10 | 27,53 | 27,60 | -1,08% | 12.568,00 |
| 05.12.2025 | 27,30 | 28,08 | 27,03 | 27,90 | 2,76% | 7.733,00 |
| 04.12.2025 | 27,13 | 27,60 | 27,13 | 27,15 | 0,56% | 12.983,00 |
| 03.12.2025 | 26,65 | 27,05 | 26,55 | 27,00 | 1,89% | 21.860,00 |
| 02.12.2025 | 26,43 | 26,90 | 26,08 | 26,50 | 0,38% | 9.780,00 |
| 01.12.2025 | 26,78 | 26,80 | 26,05 | 26,40 | -0,75% | 3.487,00 |
| 28.11.2025 | 26,30 | 26,75 | 26,25 | 26,60 | 1,53% | 14.983,00 |
| 27.11.2025 | 25,70 | 26,45 | 25,60 | 26,20 | 2,34% | 2.752,00 |
| 26.11.2025 | 25,78 | 26,03 | 25,60 | 25,60 | -0,39% | - |
| 25.11.2025 | 25,23 | 25,85 | 24,90 | 25,70 | 2,19% | - |
| 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 |