23,700€
1,02%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,51 | 23,67 | 23,39 | 23,50 | -0,13% | - |
| 01.04.2025 | 22,55 | 24,37 | 22,55 | 23,53 | 4,30% | 9.695,00 |
| 31.03.2025 | 26,26 | 26,27 | 22,04 | 22,56 | -14,67% | 26.517,00 |
| 28.03.2025 | 26,83 | 27,11 | 26,42 | 26,44 | -2,04% | 5.410,00 |
| 27.03.2025 | 27,07 | 27,14 | 26,68 | 26,99 | -0,63% | - |
| 26.03.2025 | 27,90 | 27,99 | 27,12 | 27,16 | -2,76% | 4.000,00 |
| 25.03.2025 | 27,63 | 27,97 | 27,44 | 27,93 | 0,87% | 12.000,00 |
| 24.03.2025 | 27,82 | 27,98 | 27,35 | 27,69 | -0,11% | 408,00 |
| 21.03.2025 | 27,89 | 27,90 | 27,25 | 27,72 | -0,54% | - |
| 20.03.2025 | 28,30 | 28,66 | 27,37 | 27,87 | -1,76% | 304,00 |
| 19.03.2025 | 27,98 | 28,62 | 27,74 | 28,37 | 1,39% | 6.100,00 |
| 18.03.2025 | 27,77 | 28,81 | 27,70 | 27,98 | 0,76% | 4.644,00 |
| 17.03.2025 | 27,29 | 28,35 | 27,25 | 27,77 | 1,35% | 4.938,00 |
| 14.03.2025 | 25,58 | 28,03 | 25,01 | 27,40 | 7,66% | 11.350,00 |
| 13.03.2025 | 25,81 | 25,90 | 25,29 | 25,45 | -1,55% | 7.650,00 |
| 12.03.2025 | 25,71 | 26,19 | 25,41 | 25,85 | 0,54% | 13.580,00 |
| 11.03.2025 | 26,41 | 26,62 | 25,57 | 25,71 | -2,09% | 1.074,00 |
| 10.03.2025 | 27,42 | 27,45 | 26,10 | 26,26 | -4,79% | 8.028,00 |
| 07.03.2025 | 27,57 | 27,77 | 26,99 | 27,58 | -0,43% | 1.950,00 |
| 06.03.2025 | 27,79 | 29,12 | 27,63 | 27,70 | -0,18% | 5.688,00 |
| 05.03.2025 | 24,90 | 28,12 | 24,66 | 27,75 | 12,53% | 17.524,00 |
| 04.03.2025 | 25,85 | 25,92 | 24,35 | 24,66 | -4,64% | 8.158,00 |
| 03.03.2025 | 25,22 | 26,17 | 25,17 | 25,86 | 2,74% | 8.110,00 |
| 28.02.2025 | 25,05 | 25,40 | 24,80 | 25,17 | 0,12% | 1.430,00 |
| 27.02.2025 | 25,91 | 26,10 | 25,12 | 25,14 | -2,86% | 8.100,00 |
| 26.02.2025 | 26,39 | 26,53 | 25,85 | 25,88 | -1,37% | 8.150,00 |
| 25.02.2025 | 26,01 | 26,41 | 25,91 | 26,24 | 0,65% | 6.925,00 |
| 24.02.2025 | 25,25 | 26,16 | 25,08 | 26,07 | 4,24% | 18.073,00 |
| 21.02.2025 | 25,03 | 25,38 | 24,88 | 25,01 | 0,32% | 13.500,00 |
| 20.02.2025 | 25,02 | 25,44 | 24,90 | 24,93 | -0,16% | 10.919,00 |
| 19.02.2025 | 25,06 | 25,27 | 24,81 | 24,97 | -0,52% | 13.900,00 |
| 18.02.2025 | 25,36 | 25,41 | 24,94 | 25,10 | -1,14% | 1.130,00 |
| 17.02.2025 | 24,95 | 25,41 | 24,65 | 25,39 | 2,17% | 6.222,00 |
| 14.02.2025 | 24,65 | 25,12 | 24,64 | 24,85 | 0,73% | 750,00 |
| 13.02.2025 | 25,25 | 25,47 | 24,56 | 24,67 | -2,18% | 4.349,00 |
| 12.02.2025 | 24,53 | 25,22 | 24,42 | 25,22 | 2,73% | 10.000,00 |
| 11.02.2025 | 25,47 | 25,62 | 24,38 | 24,55 | -3,91% | 13.038,00 |
| 10.02.2025 | 25,19 | 25,59 | 25,05 | 25,55 | 2,08% | 3.510,00 |
| 07.02.2025 | 25,51 | 25,58 | 25,03 | 25,03 | -1,77% | 13.906,00 |
| 06.02.2025 | 25,46 | 25,75 | 25,32 | 25,48 | 0,43% | 3.085,00 |
| 05.02.2025 | 24,89 | 25,48 | 24,73 | 25,37 | 1,28% | 4.222,00 |
| 04.02.2025 | 24,85 | 25,16 | 24,69 | 25,05 | 0,60% | - |
| 03.02.2025 | 24,80 | 24,94 | 23,64 | 24,90 | -1,35% | 5.810,00 |
| 31.01.2025 | 25,15 | 25,45 | 25,15 | 25,24 | 0,16% | 9.775,00 |
| 30.01.2025 | 24,35 | 25,29 | 24,25 | 25,20 | 3,87% | 6.495,00 |
| 29.01.2025 | 24,96 | 25,02 | 24,22 | 24,26 | -2,41% | 13.200,00 |
| 28.01.2025 | 23,99 | 24,91 | 23,79 | 24,86 | 3,58% | 2.250,00 |
| 27.01.2025 | 24,27 | 24,45 | 23,65 | 24,00 | -1,72% | - |
| 24.01.2025 | 24,06 | 24,64 | 24,02 | 24,42 | 1,16% | 13.880,00 |
| 23.01.2025 | 24,25 | 24,29 | 24,07 | 24,14 | -0,33% | 5.985,00 |
| 22.01.2025 | 24,63 | 24,68 | 24,18 | 24,22 | -1,46% | 1.262,00 |
| 21.01.2025 | 24,45 | 24,66 | 24,39 | 24,58 | 0,00% | 11.191,00 |
| 20.01.2025 | 24,56 | 25,01 | 24,38 | 24,58 | -0,12% | 5.400,00 |
| 17.01.2025 | 24,16 | 24,74 | 24,12 | 24,61 | 2,16% | 4.178,00 |
| 16.01.2025 | 23,69 | 24,24 | 23,50 | 24,09 | 1,56% | 12.832,00 |
| 15.01.2025 | 22,86 | 23,74 | 22,83 | 23,72 | 3,85% | 8.655,00 |
| 14.01.2025 | 23,19 | 23,23 | 22,82 | 22,84 | -1,38% | 480,00 |
| 13.01.2025 | 23,38 | 23,40 | 22,84 | 23,16 | -1,11% | 10.950,00 |
| 10.01.2025 | 23,13 | 23,66 | 23,05 | 23,42 | 1,12% | 7.452,00 |
| 09.01.2025 | 23,50 | 23,50 | 23,06 | 23,16 | -1,45% | 7.650,00 |
| 08.01.2025 | 23,99 | 24,06 | 23,43 | 23,50 | -2,12% | 17.960,00 |
| 07.01.2025 | 23,81 | 24,16 | 23,66 | 24,01 | 1,09% | 2.150,00 |
| 06.01.2025 | 23,52 | 24,03 | 23,38 | 23,75 | 1,32% | 5.295,00 |
| 03.01.2025 | 23,47 | 23,73 | 23,28 | 23,44 | -0,13% | 6.600,00 |
| 02.01.2025 | 23,39 | 23,61 | 23,29 | 23,47 | 0,34% | 6.370,00 |
| 30.12.2024 | 23,17 | 23,56 | 23,15 | 23,39 | 0,56% | 2.125,00 |
| 27.12.2024 | 23,31 | 23,78 | 23,18 | 23,26 | 0,00% | 5.950,00 |
| 23.12.2024 | 23,35 | 23,44 | 23,16 | 23,26 | -0,51% | - |
| 20.12.2024 | 23,05 | 23,40 | 22,84 | 23,38 | 0,95% | 1.927,00 |
| 19.12.2024 | 22,93 | 23,28 | 22,85 | 23,16 | 0,78% | - |
| 18.12.2024 | 23,19 | 23,36 | 22,96 | 22,98 | -1,29% | 4.856,00 |
| 17.12.2024 | 23,52 | 23,57 | 23,00 | 23,28 | -1,56% | 16.200,00 |
| 16.12.2024 | 24,07 | 24,12 | 23,44 | 23,65 | -1,95% | 5.050,00 |
| 13.12.2024 | 23,93 | 24,16 | 23,73 | 24,12 | 0,50% | 7.460,00 |
| 12.12.2024 | 24,73 | 24,73 | 23,64 | 24,00 | -2,76% | 26.410,00 |
| 11.12.2024 | 24,93 | 25,21 | 24,60 | 24,68 | -2,06% | 11.640,00 |
| 10.12.2024 | 24,26 | 25,30 | 24,21 | 25,20 | 3,79% | 3.700,00 |
| 09.12.2024 | 23,79 | 24,43 | 23,72 | 24,28 | 2,19% | 4.000,00 |
| 06.12.2024 | 24,04 | 24,24 | 23,70 | 23,76 | -1,37% | 9.520,00 |
| 05.12.2024 | 23,35 | 24,17 | 23,35 | 24,09 | 1,77% | 12.550,00 |
| 04.12.2024 | 22,86 | 23,70 | 22,85 | 23,67 | 3,36% | 16.286,00 |
| 03.12.2024 | 22,83 | 22,95 | 22,68 | 22,90 | 0,35% | 7.670,00 |
| 02.12.2024 | 23,58 | 23,58 | 22,80 | 22,82 | -3,22% | 17.302,00 |
| 29.11.2024 | 23,29 | 23,71 | 23,21 | 23,58 | 1,33% | 1.285,00 |
| 28.11.2024 | 22,90 | 23,34 | 22,84 | 23,27 | 1,84% | 6.944,00 |
| 27.11.2024 | 23,01 | 23,24 | 22,73 | 22,85 | -1,04% | 3.560,00 |
| 26.11.2024 | 23,03 | 23,24 | 22,89 | 23,09 | 0,00% | 7.200,00 |
| 25.11.2024 | 23,24 | 23,24 | 22,82 | 23,09 | -0,22% | 5.634,00 |
| 22.11.2024 | 24,07 | 24,13 | 22,88 | 23,14 | -3,54% | 18.260,00 |
| 21.11.2024 | 24,14 | 24,28 | 23,82 | 23,99 | -1,07% | 175,00 |
| 20.11.2024 | 24,56 | 24,79 | 24,00 | 24,25 | -0,37% | - |
| 19.11.2024 | 24,40 | 24,68 | 23,94 | 24,34 | 0,41% | 22.500,00 |
| 18.11.2024 | 24,29 | 24,49 | 24,11 | 24,24 | 0,33% | 5.138,00 |
| 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 |