22,375€
0,11%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 22,40 | 22,40 | 22,38 | 22,38 | -0,22% | - |
| 06.10.2026 | 22,40 | 23,00 | 22,35 | 22,43 | 0,56% | 16.779,00 |
| 05.10.2026 | 22,40 | 22,63 | 22,28 | 22,30 | -0,89% | 540,00 |
| 02.10.2026 | 22,73 | 22,90 | 22,45 | 22,50 | -0,66% | 31,00 |
| 01.10.2026 | 22,43 | 23,25 | 22,08 | 22,65 | 0,44% | 10.250,00 |
| 30.09.2026 | 22,68 | 22,68 | 22,40 | 22,55 | 0,33% | - |
| 29.09.2026 | 22,43 | 22,90 | 22,38 | 22,48 | 0,22% | - |
| 28.09.2026 | 22,58 | 22,85 | 22,38 | 22,43 | -0,88% | 16.000,00 |
| 25.09.2026 | 22,78 | 23,28 | 22,35 | 22,63 | -0,11% | 21.600,00 |
| 24.09.2026 | 22,40 | 22,93 | 22,13 | 22,65 | 1,00% | 28.628,00 |
| 23.09.2026 | 22,45 | 23,45 | 22,25 | 22,43 | 0,11% | 3.744,00 |
| 22.09.2026 | 22,60 | 23,00 | 22,40 | 22,40 | -0,88% | 3.480,00 |
| 21.09.2026 | 22,10 | 22,80 | 22,08 | 22,60 | 2,61% | - |
| 18.09.2026 | 22,30 | 22,58 | 21,90 | 22,03 | -1,12% | 285,00 |
| 17.09.2026 | 22,43 | 22,78 | 22,15 | 22,28 | -0,22% | 4.879,00 |
| 16.09.2026 | 22,93 | 23,08 | 22,28 | 22,33 | -2,30% | 20.013,00 |
| 15.09.2026 | 22,70 | 23,08 | 22,58 | 22,85 | 0,66% | 3.250,00 |
| 14.09.2026 | 21,78 | 22,95 | 21,75 | 22,70 | 1,91% | 11.870,00 |
| 11.09.2026 | 22,10 | 22,35 | 22,05 | 22,28 | 0,91% | - |
| 10.09.2026 | 22,28 | 22,55 | 21,70 | 22,08 | -0,90% | 38.200,00 |
| 09.09.2026 | 21,98 | 22,40 | 21,90 | 22,28 | 1,37% | - |
| 08.09.2026 | 22,28 | 22,65 | 21,88 | 21,98 | -1,57% | 19.638,00 |
| 07.09.2026 | 22,45 | 22,48 | 22,08 | 22,33 | -0,56% | 4.850,00 |
| 04.09.2026 | 22,68 | 22,75 | 22,23 | 22,45 | -1,10% | - |
| 03.09.2026 | 22,50 | 22,95 | 22,35 | 22,70 | 1,00% | 25.920,00 |
| 02.09.2026 | 22,43 | 23,10 | 22,05 | 22,48 | 0,33% | 6.542,00 |
| 01.09.2026 | 22,00 | 23,10 | 21,50 | 22,40 | 1,93% | 8.250,00 |
| 31.08.2026 | 21,88 | 22,10 | 21,70 | 21,98 | 0,00% | 4.000,00 |
| 28.08.2026 | 22,05 | 22,13 | 21,88 | 21,98 | -0,34% | 15.470,00 |
| 27.08.2026 | 21,58 | 22,10 | 21,55 | 22,05 | 2,32% | 6.400,00 |
| 26.08.2026 | 21,43 | 21,63 | 21,15 | 21,55 | 0,47% | 7.780,00 |
| 25.08.2026 | 21,30 | 21,45 | 21,15 | 21,45 | 0,59% | 4.340,00 |
| 24.08.2026 | 21,43 | 21,45 | 21,05 | 21,33 | -0,47% | 5.127,00 |
| 21.08.2026 | 21,63 | 21,63 | 21,20 | 21,43 | 0,59% | 925,00 |
| 20.08.2026 | 21,30 | 21,55 | 21,13 | 21,30 | 0,12% | 8.200,00 |
| 19.08.2026 | 21,50 | 21,68 | 21,13 | 21,28 | -1,05% | 18.090,00 |
| 18.08.2026 | 21,60 | 21,73 | 21,45 | 21,50 | -0,35% | 8.600,00 |
| 17.08.2026 | 22,48 | 22,50 | 21,50 | 21,58 | -3,90% | 18.717,00 |
| 14.08.2026 | 21,58 | 22,80 | 21,58 | 22,45 | 4,06% | 2.200,00 |
| 13.08.2026 | 21,65 | 22,45 | 21,30 | 21,58 | -0,12% | 3.400,00 |
| 12.08.2026 | 22,95 | 22,95 | 21,33 | 21,60 | -4,53% | 11.012,00 |
| 11.08.2026 | 24,50 | 24,60 | 22,10 | 22,63 | -7,18% | 21.982,00 |
| 10.08.2026 | 24,90 | 24,93 | 24,10 | 24,38 | -2,21% | 2.287,00 |
| 07.08.2026 | 24,63 | 25,00 | 24,53 | 24,93 | 1,01% | 8.880,00 |
| 06.08.2026 | 24,38 | 24,75 | 23,83 | 24,68 | 1,23% | 3.850,00 |
| 05.08.2026 | 24,80 | 24,80 | 24,15 | 24,38 | -1,52% | 4.980,00 |
| 04.08.2026 | 24,45 | 24,75 | 24,15 | 24,75 | 1,54% | 660,00 |
| 03.08.2026 | 24,10 | 24,55 | 23,90 | 24,38 | 1,88% | 1.680,00 |
| 31.07.2026 | 24,65 | 24,78 | 23,75 | 23,93 | -2,55% | 6.135,00 |
| 30.07.2026 | 25,03 | 25,03 | 23,95 | 24,55 | -1,41% | 8.336,00 |
| 29.07.2026 | 24,18 | 25,43 | 24,18 | 24,90 | 2,36% | 18.946,00 |
| 28.07.2026 | 24,43 | 24,93 | 23,08 | 24,33 | -0,41% | 11.434,00 |
| 27.07.2026 | 24,05 | 24,53 | 23,93 | 24,43 | 2,09% | 10.896,00 |
| 24.07.2026 | 23,15 | 23,98 | 23,10 | 23,93 | 3,46% | - |
| 23.07.2026 | 23,30 | 23,60 | 22,80 | 23,13 | -0,96% | 5.460,00 |
| 22.07.2026 | 23,85 | 23,93 | 23,35 | 23,35 | -2,20% | 2.782,00 |
| 21.07.2026 | 23,75 | 23,93 | 23,35 | 23,88 | 1,06% | - |
| 20.07.2026 | 23,23 | 23,95 | 23,15 | 23,63 | 0,96% | - |
| 17.07.2026 | 23,30 | 23,48 | 23,03 | 23,40 | -0,11% | 13.296,00 |
| 16.07.2026 | 23,60 | 23,68 | 23,40 | 23,43 | -0,64% | - |
| 15.07.2026 | 23,55 | 23,95 | 23,28 | 23,58 | 0,00% | 10.260,00 |
| 14.07.2026 | 23,75 | 23,78 | 22,93 | 23,58 | -1,05% | 10.450,00 |
| 13.07.2026 | 23,05 | 23,95 | 23,05 | 23,83 | 2,36% | 33.150,00 |
| 10.07.2026 | 23,23 | 23,50 | 22,95 | 23,28 | 0,11% | 2.250,00 |
| 09.07.2026 | 23,73 | 23,93 | 23,05 | 23,25 | -1,90% | 6.880,00 |
| 08.07.2026 | 24,15 | 24,33 | 23,65 | 23,70 | -1,96% | 17.892,00 |
| 07.07.2026 | 24,03 | 24,45 | 24,00 | 24,18 | 0,62% | 4.400,00 |
| 06.07.2026 | 24,40 | 24,65 | 23,85 | 24,03 | -1,44% | 3.500,00 |
| 03.07.2026 | 24,75 | 24,80 | 24,20 | 24,38 | -1,22% | 1.700,00 |
| 02.07.2026 | 23,90 | 24,68 | 23,75 | 24,68 | 3,13% | 4.909,00 |
| 01.07.2026 | 23,25 | 23,98 | 22,98 | 23,93 | 2,79% | 509,00 |
| 30.06.2026 | 23,55 | 23,55 | 22,88 | 23,28 | -0,85% | 1.050,00 |
| 29.06.2026 | 22,83 | 23,88 | 22,80 | 23,48 | 2,29% | 14.213,00 |
| 26.06.2026 | 22,08 | 22,98 | 21,83 | 22,95 | 3,38% | 26.400,00 |
| 25.06.2026 | 22,53 | 23,65 | 22,05 | 22,20 | -1,33% | 5.801,00 |
| 24.06.2026 | 23,45 | 23,48 | 22,35 | 22,50 | -3,95% | 6.640,00 |
| 23.06.2026 | 23,58 | 23,70 | 23,25 | 23,43 | -0,95% | 29.400,00 |
| 22.06.2026 | 23,83 | 24,10 | 23,58 | 23,65 | -0,73% | 37.325,00 |
| 19.06.2026 | 24,08 | 24,18 | 23,63 | 23,83 | -1,35% | 11.100,00 |
| 18.06.2026 | 25,05 | 25,23 | 23,90 | 24,15 | -7,47% | 13.240,00 |
| 17.06.2026 | 26,15 | 26,38 | 25,50 | 26,10 | 0,00% | 10.040,00 |
| 16.06.2026 | 26,18 | 26,53 | 25,85 | 26,10 | -0,10% | 6.090,00 |
| 15.06.2026 | 25,95 | 26,35 | 25,83 | 26,13 | 1,75% | 1.245,00 |
| 12.06.2026 | 25,75 | 25,83 | 25,05 | 25,68 | -0,39% | 18.376,00 |
| 11.06.2026 | 26,03 | 26,08 | 25,20 | 25,78 | -0,77% | 21.000,00 |
| 10.06.2026 | 26,60 | 26,60 | 25,68 | 25,98 | -2,62% | 10.980,00 |
| 09.06.2026 | 27,48 | 27,58 | 26,43 | 26,68 | -2,73% | 2.220,00 |
| 08.06.2026 | 27,08 | 27,60 | 26,80 | 27,43 | 0,64% | 17.243,00 |
| 05.06.2026 | 27,83 | 28,05 | 27,15 | 27,25 | -1,62% | 7.646,00 |
| 04.06.2026 | 27,08 | 27,70 | 27,08 | 27,70 | 2,31% | 606,00 |
| 03.06.2026 | 28,58 | 28,83 | 27,03 | 27,08 | -5,33% | 3.815,00 |
| 02.06.2026 | 28,93 | 29,35 | 28,38 | 28,60 | -1,04% | 9.380,00 |
| 01.06.2026 | 28,45 | 28,95 | 28,05 | 28,90 | 1,85% | 15.392,00 |
| 29.05.2026 | 27,53 | 28,60 | 27,33 | 28,38 | 3,46% | 7.450,00 |
| 28.05.2026 | 26,83 | 27,55 | 26,83 | 27,43 | 1,39% | 18.008,00 |
| 27.05.2026 | 27,13 | 27,53 | 26,83 | 27,05 | -0,09% | 1.790,00 |
| 26.05.2026 | 26,90 | 27,35 | 26,80 | 27,08 | 0,37% | 8.828,00 |
| 25.05.2026 | 27,50 | 27,53 | 26,70 | 26,98 | -1,01% | 2.040,00 |
| 22.05.2026 | 26,68 | 27,38 | 26,55 | 27,25 | 2,25% | 2.800,00 |
| 21.05.2026 | 26,60 | 26,85 | 26,25 | 26,65 | -0,09% | 4.293,00 |