23,150€
-1,91%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 26,43 | 27,23 | 26,33 | 27,03 | 2,46% | 7.500,00 |
| 04.07.2025 | 27,23 | 27,30 | 26,33 | 26,38 | -3,39% | 3.492,00 |
| 03.07.2025 | 27,43 | 27,65 | 27,15 | 27,30 | -0,36% | 6.683,00 |
| 02.07.2025 | 27,88 | 27,95 | 27,30 | 27,40 | -1,53% | - |
| 01.07.2025 | 28,08 | 28,10 | 27,60 | 27,83 | -0,89% | - |
| 30.06.2025 | 28,05 | 28,25 | 27,85 | 28,08 | 0,18% | 3.494,00 |
| 27.06.2025 | 27,95 | 28,10 | 27,73 | 28,03 | 0,36% | 3.336,00 |
| 26.06.2025 | 27,88 | 28,30 | 27,78 | 27,93 | 0,09% | 4.194,00 |
| 25.06.2025 | 27,95 | 28,15 | 27,55 | 27,90 | -3,54% | 17.400,00 |
| 24.06.2025 | 28,15 | 29,00 | 27,65 | 28,93 | 3,49% | 8.440,00 |
| 23.06.2025 | 27,85 | 28,03 | 27,38 | 27,95 | 0,18% | - |
| 20.06.2025 | 28,13 | 28,28 | 27,70 | 27,90 | -0,36% | 17.136,00 |
| 19.06.2025 | 28,58 | 28,60 | 27,98 | 28,00 | -2,35% | 24.580,00 |
| 18.06.2025 | 28,35 | 28,78 | 28,35 | 28,68 | 1,15% | 9.740,00 |
| 17.06.2025 | 29,18 | 29,38 | 28,28 | 28,35 | -3,08% | 25.620,00 |
| 16.06.2025 | 29,25 | 29,60 | 29,10 | 29,25 | -0,09% | 1.530,00 |
| 13.06.2025 | 29,25 | 29,55 | 28,98 | 29,28 | -1,26% | 1.110,00 |
| 12.06.2025 | 29,90 | 30,00 | 29,35 | 29,65 | -1,08% | 1.155,00 |
| 11.06.2025 | 29,95 | 30,20 | 29,93 | 29,98 | -0,17% | 7.277,00 |
| 10.06.2025 | 29,65 | 30,10 | 29,48 | 30,03 | 1,35% | 10.800,00 |
| 09.06.2025 | 30,05 | 30,15 | 29,53 | 29,63 | -1,41% | 3.180,00 |
| 06.06.2025 | 30,50 | 30,55 | 30,03 | 30,05 | -1,31% | 4.283,00 |
| 05.06.2025 | 29,88 | 31,58 | 29,83 | 30,45 | 2,27% | 10.740,00 |
| 04.06.2025 | 29,05 | 29,95 | 29,03 | 29,78 | 2,58% | 12.840,00 |
| 03.06.2025 | 28,90 | 29,15 | 28,83 | 29,03 | 0,00% | 14.950,00 |
| 02.06.2025 | 28,18 | 29,08 | 28,00 | 29,03 | 2,65% | 11.160,00 |
| 30.05.2025 | 28,65 | 28,93 | 28,10 | 28,28 | -1,22% | 190,00 |
| 29.05.2025 | 28,85 | 29,05 | 28,53 | 28,63 | -0,17% | 3.750,00 |
| 28.05.2025 | 28,18 | 28,78 | 28,10 | 28,68 | 1,59% | 198,00 |
| 27.05.2025 | 27,93 | 28,23 | 27,73 | 28,23 | 1,07% | 1.856,00 |
| 26.05.2025 | 27,23 | 28,00 | 26,98 | 27,93 | 3,71% | 400,00 |
| 23.05.2025 | 27,50 | 27,55 | 26,63 | 26,93 | -2,36% | 7.960,00 |
| 22.05.2025 | 27,78 | 27,80 | 27,28 | 27,58 | -0,99% | 5.360,00 |
| 21.05.2025 | 28,55 | 28,60 | 27,60 | 27,85 | -2,54% | 3.191,00 |
| 20.05.2025 | 28,55 | 29,18 | 28,23 | 28,58 | 1,69% | 4.603,00 |
| 19.05.2025 | 27,70 | 28,10 | 27,50 | 28,10 | 1,17% | 2.646,00 |
| 16.05.2025 | 28,73 | 28,83 | 27,35 | 27,78 | -3,31% | 2.920,00 |
| 15.05.2025 | 27,73 | 29,40 | 27,70 | 28,73 | 3,33% | 3.320,00 |
| 14.05.2025 | 28,40 | 29,38 | 27,73 | 27,80 | -2,03% | 11.730,00 |
| 13.05.2025 | 29,33 | 29,60 | 28,38 | 28,38 | -3,49% | 5.178,00 |
| 12.05.2025 | 28,48 | 29,40 | 28,48 | 29,40 | 3,07% | 2.200,00 |
| 09.05.2025 | 28,30 | 28,68 | 28,20 | 28,53 | 1,06% | 7.592,00 |
| 08.05.2025 | 27,73 | 28,30 | 27,60 | 28,23 | 2,26% | 3.470,00 |
| 07.05.2025 | 27,88 | 27,90 | 27,40 | 27,60 | -0,72% | 2.958,00 |
| 06.05.2025 | 27,73 | 27,83 | 26,85 | 27,80 | 0,27% | 6.811,00 |
| 05.05.2025 | 27,68 | 27,98 | 27,55 | 27,73 | -0,09% | 3.364,00 |
| 02.05.2025 | 27,15 | 27,95 | 27,00 | 27,75 | 2,78% | 4.931,00 |
| 30.04.2025 | 26,85 | 27,13 | 26,65 | 27,00 | 4,85% | 5.600,00 |
| 29.04.2025 | 26,60 | 26,88 | 25,63 | 25,75 | -3,29% | 15.748,00 |
| 28.04.2025 | 26,78 | 26,98 | 26,48 | 26,63 | -0,37% | 538,00 |
| 25.04.2025 | 26,43 | 26,85 | 26,30 | 26,73 | 0,19% | 7.800,00 |
| 24.04.2025 | 26,33 | 26,68 | 26,10 | 26,68 | 1,23% | - |
| 23.04.2025 | 26,58 | 26,80 | 26,20 | 26,35 | 0,86% | 9.280,00 |
| 22.04.2025 | 25,53 | 26,18 | 25,38 | 26,13 | 2,25% | 6.285,00 |
| 17.04.2025 | 25,35 | 25,93 | 25,30 | 25,55 | 1,59% | - |
| 16.04.2025 | 25,28 | 25,68 | 25,05 | 25,15 | -3,55% | 14.100,00 |
| 15.04.2025 | 24,65 | 26,15 | 24,60 | 26,08 | 5,46% | 13.300,00 |
| 14.04.2025 | 24,13 | 24,95 | 24,10 | 24,73 | 2,81% | 8.160,00 |
| 11.04.2025 | 24,05 | 24,58 | 23,43 | 24,05 | 0,52% | - |
| 10.04.2025 | 25,03 | 25,08 | 23,25 | 23,93 | -4,87% | 9.500,00 |
| 09.04.2025 | 23,60 | 25,23 | 22,45 | 25,15 | 5,78% | 5.300,00 |
| 08.04.2025 | 23,95 | 25,75 | 23,55 | 23,78 | 0,63% | 1.092,00 |
| 07.04.2025 | 22,93 | 24,78 | 22,08 | 23,63 | -0,69% | 2.940,00 |
| 04.04.2025 | 24,45 | 24,64 | 22,85 | 23,79 | -2,90% | 7.200,00 |
| 03.04.2025 | 23,63 | 24,95 | 23,49 | 24,50 | 1,07% | 5.330,00 |
| 02.04.2025 | 23,51 | 24,45 | 23,39 | 24,24 | 3,02% | 14.698,00 |
| 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 |