23,425€
0,54%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2026 | 26,33 | 27,08 | 25,88 | 26,68 | 1,14% | - |
| 19.05.2026 | 25,95 | 26,73 | 25,95 | 26,38 | 1,64% | - |
| 18.05.2026 | 25,30 | 26,58 | 25,15 | 25,95 | 2,37% | 7.500,00 |
| 15.05.2026 | 25,28 | 25,53 | 24,58 | 25,35 | -0,49% | - |
| 14.05.2026 | 24,78 | 25,78 | 24,65 | 25,48 | 2,72% | 6.300,00 |
| 13.05.2026 | 25,75 | 25,93 | 23,58 | 24,80 | -3,41% | 8.780,00 |
| 12.05.2026 | 26,00 | 26,00 | 25,35 | 25,68 | -1,72% | 4.660,00 |
| 11.05.2026 | 26,10 | 26,40 | 25,70 | 26,13 | -0,10% | 1.200,00 |
| 08.05.2026 | 25,70 | 26,28 | 25,33 | 26,15 | 3,46% | 17.265,00 |
| 07.05.2026 | 25,65 | 25,88 | 25,08 | 25,28 | -1,56% | - |
| 06.05.2026 | 25,78 | 26,15 | 25,48 | 25,68 | -0,68% | 4.880,00 |
| 05.05.2026 | 25,73 | 26,08 | 25,10 | 25,85 | 0,78% | 4.619,00 |
| 04.05.2026 | 24,83 | 26,05 | 24,70 | 25,65 | 3,53% | 12.901,00 |
| 30.04.2026 | 24,50 | 24,83 | 24,33 | 24,78 | 0,61% | 2.342,00 |
| 29.04.2026 | 24,88 | 25,28 | 24,53 | 24,63 | -0,61% | 1.800,00 |
| 28.04.2026 | 24,48 | 25,05 | 24,13 | 24,78 | 1,23% | 2.080,00 |
| 27.04.2026 | 24,55 | 25,03 | 24,38 | 24,48 | -0,20% | 3.740,00 |
| 24.04.2026 | 24,93 | 25,43 | 24,15 | 24,53 | -1,80% | - |
| 23.04.2026 | 25,98 | 26,05 | 24,50 | 24,98 | -4,58% | - |
| 22.04.2026 | 26,48 | 26,85 | 25,95 | 26,18 | -1,51% | 900,00 |
| 21.04.2026 | 26,33 | 26,75 | 26,25 | 26,58 | 1,14% | 7.102,00 |
| 20.04.2026 | 26,30 | 26,65 | 26,15 | 26,28 | -0,85% | 17.045,00 |
| 17.04.2026 | 26,18 | 27,28 | 26,10 | 26,50 | 1,44% | 12.420,00 |
| 16.04.2026 | 25,65 | 26,48 | 25,50 | 26,13 | 2,15% | 17.400,00 |
| 15.04.2026 | 25,45 | 25,78 | 25,45 | 25,58 | 0,39% | 2.014,00 |
| 14.04.2026 | 25,18 | 25,83 | 25,08 | 25,48 | 0,99% | 758,00 |
| 13.04.2026 | 24,28 | 25,23 | 24,18 | 25,23 | 2,33% | 10.000,00 |
| 10.04.2026 | 24,13 | 24,90 | 23,93 | 24,65 | 2,07% | 4.200,00 |
| 09.04.2026 | 25,33 | 25,45 | 23,90 | 24,15 | -5,11% | 6.474,00 |
| 08.04.2026 | 26,05 | 26,23 | 25,20 | 25,45 | 1,39% | 6.324,00 |
| 07.04.2026 | 25,25 | 25,85 | 24,95 | 25,10 | 0,00% | 9.720,00 |
| 02.04.2026 | 24,15 | 25,23 | 24,13 | 25,10 | 1,83% | 4.800,00 |
| 01.04.2026 | 24,45 | 24,90 | 24,30 | 24,65 | 1,02% | 2.160,00 |
| 31.03.2026 | 24,33 | 24,63 | 23,93 | 24,40 | 1,46% | 11.600,00 |
| 30.03.2026 | 23,00 | 24,33 | 22,75 | 24,05 | 4,68% | 7.020,00 |
| 27.03.2026 | 22,70 | 23,78 | 22,25 | 22,98 | 2,00% | 20.750,00 |
| 26.03.2026 | 21,50 | 22,80 | 20,68 | 22,53 | 3,92% | 7.200,00 |
| 25.03.2026 | 21,00 | 21,83 | 20,95 | 21,68 | 3,09% | 23.745,00 |
| 24.03.2026 | 21,10 | 21,38 | 20,80 | 21,03 | -0,94% | 20.408,00 |
| 23.03.2026 | 20,63 | 21,90 | 20,55 | 21,23 | 1,56% | 9.792,00 |
| 20.03.2026 | 22,00 | 22,63 | 20,15 | 20,90 | -5,11% | 6.490,00 |
| 19.03.2026 | 22,23 | 22,30 | 21,60 | 22,03 | -0,90% | 3.475,00 |
| 18.03.2026 | 22,63 | 23,15 | 22,18 | 22,23 | -1,44% | 9.810,00 |
| 17.03.2026 | 22,75 | 22,98 | 22,40 | 22,55 | -1,20% | 4.500,00 |
| 16.03.2026 | 23,23 | 23,25 | 22,68 | 22,83 | -1,30% | 9.604,00 |
| 13.03.2026 | 23,28 | 23,60 | 22,95 | 23,13 | -0,64% | - |
| 12.03.2026 | 23,10 | 23,68 | 22,95 | 23,28 | 0,43% | 13.350,00 |
| 11.03.2026 | 23,63 | 23,70 | 23,10 | 23,18 | -1,80% | 16.370,00 |
| 10.03.2026 | 24,18 | 24,53 | 23,60 | 23,60 | -2,18% | 874,00 |
| 09.03.2026 | 23,60 | 24,15 | 23,38 | 24,13 | 0,84% | 2.020,00 |
| 06.03.2026 | 24,13 | 24,68 | 23,73 | 23,93 | -0,62% | 11.200,00 |
| 05.03.2026 | 23,80 | 24,28 | 23,53 | 24,08 | 0,42% | 5.200,00 |
| 04.03.2026 | 23,43 | 24,05 | 23,35 | 23,98 | 2,13% | 3.920,00 |
| 03.03.2026 | 23,10 | 23,53 | 23,08 | 23,48 | 1,08% | 7.065,00 |
| 02.03.2026 | 23,50 | 23,93 | 23,18 | 23,23 | -2,42% | 2.330,00 |
| 27.02.2026 | 23,60 | 24,18 | 23,28 | 23,80 | 2,59% | 4.625,00 |
| 26.02.2026 | 22,98 | 23,40 | 22,95 | 23,20 | 0,87% | 99,00 |
| 25.02.2026 | 23,15 | 23,45 | 22,90 | 23,00 | -0,76% | 9.840,00 |
| 24.02.2026 | 23,98 | 24,23 | 22,85 | 23,18 | -3,34% | 1.601,00 |
| 23.02.2026 | 23,88 | 24,30 | 23,75 | 23,98 | -0,31% | 6.800,00 |
| 20.02.2026 | 23,83 | 24,25 | 23,65 | 24,05 | 1,16% | 4.400,00 |
| 19.02.2026 | 23,75 | 24,23 | 23,65 | 23,78 | -0,21% | 15.300,00 |
| 18.02.2026 | 23,68 | 23,90 | 23,50 | 23,83 | 0,00% | 1.200,00 |
| 17.02.2026 | 22,50 | 25,15 | 22,50 | 23,83 | 5,65% | 6.592,00 |
| 16.02.2026 | 22,75 | 23,08 | 22,50 | 22,55 | -0,77% | 10.102,00 |
| 13.02.2026 | 22,53 | 23,18 | 22,45 | 22,73 | 0,11% | 11.580,00 |
| 12.02.2026 | 23,63 | 25,60 | 22,30 | 22,70 | -2,78% | 6.321,00 |
| 11.02.2026 | 24,73 | 24,73 | 23,35 | 23,35 | -5,47% | 7.952,00 |
| 10.02.2026 | 24,15 | 24,80 | 24,13 | 24,70 | 2,17% | 4.860,00 |
| 09.02.2026 | 25,18 | 25,23 | 23,83 | 24,18 | -3,40% | 10.136,00 |
| 06.02.2026 | 26,10 | 26,13 | 24,85 | 25,03 | -4,12% | 13.600,00 |
| 05.02.2026 | 26,70 | 26,73 | 25,98 | 26,10 | -1,23% | 17.352,00 |
| 04.02.2026 | 27,33 | 27,43 | 26,35 | 26,43 | -3,21% | 11.185,00 |
| 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% | - |