2,065€
-4,40%
Echtzeit-Aktienkurs CANAL+ S.A. EO -,25
Bid:
Ask:
Aktienkurse zur CANAL+ S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,12 | 2,14 | 2,05 | 2,05 | -5,09% | 30.681,00 |
| 27.02.2025 | 2,17 | 2,20 | 2,12 | 2,16 | -0,46% | 14.735,00 |
| 26.02.2025 | 2,23 | 2,24 | 2,17 | 2,17 | -2,69% | 12.119,00 |
| 25.02.2025 | 2,24 | 2,24 | 2,20 | 2,23 | 0,00% | 13.445,00 |
| 24.02.2025 | 2,22 | 2,27 | 2,17 | 2,23 | 0,00% | 13.268,00 |
| 21.02.2025 | 2,28 | 2,28 | 2,20 | 2,23 | -1,33% | 16.924,00 |
| 20.02.2025 | 2,26 | 2,28 | 2,24 | 2,26 | 0,00% | 84.791,00 |
| 19.02.2025 | 2,32 | 2,32 | 2,24 | 2,26 | -0,44% | 5.415,00 |
| 18.02.2025 | 2,27 | 2,35 | 2,27 | 2,27 | -0,44% | 6.507,00 |
| 17.02.2025 | 2,26 | 2,31 | 2,26 | 2,28 | -0,44% | 16.355,00 |
| 14.02.2025 | 2,23 | 2,29 | 2,20 | 2,29 | 3,15% | 19.694,00 |
| 13.02.2025 | 2,25 | 2,25 | 2,18 | 2,22 | -0,89% | 4.297,00 |
| 12.02.2025 | 2,33 | 2,33 | 2,22 | 2,24 | 1,36% | 31.929,00 |
| 11.02.2025 | 2,25 | 2,25 | 2,18 | 2,21 | -3,91% | 33.403,00 |
| 10.02.2025 | 2,26 | 2,30 | 2,21 | 2,30 | 1,32% | 4.784,00 |
| 07.02.2025 | 2,23 | 2,28 | 2,23 | 2,27 | 0,89% | 12.260,00 |
| 06.02.2025 | 2,29 | 2,30 | 2,20 | 2,25 | -1,32% | 5.877,00 |
| 05.02.2025 | 2,17 | 2,28 | 2,13 | 2,28 | 2,24% | 41.842,00 |
| 04.02.2025 | 2,27 | 2,29 | 2,20 | 2,23 | -1,33% | 28.284,00 |
| 03.02.2025 | 2,15 | 2,29 | 2,10 | 2,26 | 2,73% | 78.692,00 |
| 31.01.2025 | 2,19 | 2,21 | 2,16 | 2,20 | -0,45% | 18.849,00 |
| 30.01.2025 | 2,22 | 2,23 | 2,17 | 2,21 | 0,45% | 10.816,00 |
| 29.01.2025 | 2,24 | 2,29 | 2,20 | 2,20 | -3,08% | 17.287,00 |
| 28.01.2025 | 2,26 | 2,32 | 2,22 | 2,27 | 0,89% | 25.850,00 |
| 27.01.2025 | 2,25 | 2,29 | 2,15 | 2,25 | -2,17% | 37.559,00 |
| 24.01.2025 | 2,27 | 2,33 | 2,25 | 2,30 | -0,35% | 32.284,00 |
| 23.01.2025 | 2,44 | 2,44 | 2,26 | 2,31 | -6,03% | 14.740,00 |
| 22.01.2025 | 2,36 | 2,51 | 2,32 | 2,46 | 3,11% | 88.984,00 |
| 21.01.2025 | 2,32 | 2,38 | 2,31 | 2,38 | 1,88% | 18.884,00 |
| 20.01.2025 | 2,38 | 2,39 | 2,32 | 2,34 | -2,79% | 22.284,00 |
| 17.01.2025 | 2,27 | 2,41 | 2,27 | 2,41 | 4,43% | 18.623,00 |
| 16.01.2025 | 2,38 | 2,39 | 2,26 | 2,30 | -1,07% | 44.823,00 |
| 15.01.2025 | 2,36 | 2,38 | 2,21 | 2,33 | -1,31% | 31.356,00 |
| 14.01.2025 | 2,29 | 2,36 | 2,10 | 2,36 | 1,51% | 78.255,00 |
| 13.01.2025 | 2,41 | 2,42 | 2,25 | 2,32 | -1,69% | 244.617,00 |
| 10.01.2025 | 2,32 | 2,44 | 2,32 | 2,36 | -0,21% | 27.753,00 |
| 09.01.2025 | 2,27 | 2,37 | 2,27 | 2,37 | 2,51% | 4.950,00 |
| 08.01.2025 | 2,48 | 2,48 | 2,31 | 2,31 | -5,60% | 37.475,00 |
| 07.01.2025 | 2,47 | 2,57 | 2,45 | 2,45 | -2,28% | 8.333,00 |
| 06.01.2025 | 2,45 | 2,51 | 2,40 | 2,51 | 2,50% | 77.719,00 |
| 03.01.2025 | 2,42 | 2,48 | 2,38 | 2,44 | 2,47% | 293.394,00 |
| 02.01.2025 | 2,25 | 2,45 | 2,25 | 2,39 | 5,07% | 179.486,00 |
| 30.12.2024 | 2,30 | 2,34 | 2,27 | 2,27 | -4,30% | 11.923,00 |
| 27.12.2024 | 2,22 | 2,37 | 2,17 | 2,37 | 1,28% | 10.559,00 |
| 23.12.2024 | 2,38 | 2,45 | 2,32 | 2,34 | -2,90% | 31.149,00 |
| 20.12.2024 | 2,35 | 2,47 | 2,22 | 2,41 | 2,64% | 58.253,00 |
| 19.12.2024 | 2,78 | 2,79 | 2,30 | 2,35 | -16,61% | 42.869,00 |
| 18.12.2024 | 2,58 | 2,84 | 2,57 | 2,82 | 11,21% | 61.252,00 |