2,755€
-0,54%
Echtzeit-Aktienkurs Canal+ S.A.
Bid:
Ask:
Aktienkurse zur Canal+ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,77 | 2,81 | 2,75 | 2,77 | -0,18% | 6.101,00 |
| 14.10.2025 | 2,72 | 2,77 | 2,71 | 2,77 | 1,09% | 4.548,00 |
| 13.10.2025 | 2,61 | 2,74 | 2,61 | 2,74 | 5,79% | 2.659,00 |
| 10.10.2025 | 2,67 | 2,67 | 2,59 | 2,59 | -2,26% | 2.831,00 |
| 09.10.2025 | 2,69 | 2,74 | 2,65 | 2,65 | -1,85% | 15.095,00 |
| 08.10.2025 | 2,71 | 2,72 | 2,69 | 2,70 | 0,00% | 1.126,00 |
| 07.10.2025 | 2,68 | 2,73 | 2,68 | 2,70 | -0,37% | 4.230,00 |
| 06.10.2025 | 2,73 | 2,83 | 2,71 | 2,71 | -1,81% | 5.766,00 |
| 03.10.2025 | 2,78 | 2,78 | 2,72 | 2,76 | 0,73% | 98,00 |
| 02.10.2025 | 2,86 | 2,86 | 2,74 | 2,74 | -3,52% | 700,00 |
| 01.10.2025 | 2,83 | 2,84 | 2,80 | 2,84 | 0,71% | 12.130,00 |
| 30.09.2025 | 2,78 | 2,83 | 2,78 | 2,82 | 0,71% | 2.207,00 |
| 29.09.2025 | 2,78 | 2,83 | 2,77 | 2,80 | 1,45% | 14.877,00 |
| 26.09.2025 | 2,69 | 2,76 | 2,69 | 2,76 | 2,99% | 523,00 |
| 25.09.2025 | 2,80 | 2,80 | 2,68 | 2,68 | -0,74% | 1.589,00 |
| 24.09.2025 | 2,72 | 2,72 | 2,68 | 2,70 | 0,37% | 927,00 |
| 23.09.2025 | 2,72 | 2,72 | 2,67 | 2,69 | -0,74% | 4.992,00 |
| 22.09.2025 | 2,73 | 2,77 | 2,71 | 2,71 | 0,00% | 2.263,00 |
| 19.09.2025 | 2,81 | 2,81 | 2,71 | 2,71 | -3,56% | 2.553,00 |
| 18.09.2025 | 2,85 | 2,85 | 2,81 | 2,81 | -1,06% | 221,00 |
| 17.09.2025 | 2,81 | 2,84 | 2,78 | 2,84 | 1,79% | 1.859,00 |
| 16.09.2025 | 2,89 | 2,89 | 2,79 | 2,79 | -2,79% | 5.556,00 |
| 15.09.2025 | 2,73 | 2,89 | 2,73 | 2,87 | 6,30% | 70.743,00 |
| 12.09.2025 | 2,80 | 2,80 | 2,70 | 2,70 | -3,91% | 1.441,00 |
| 11.09.2025 | 2,80 | 2,82 | 2,78 | 2,81 | -0,71% | 197,00 |
| 10.09.2025 | 2,84 | 2,86 | 2,79 | 2,83 | 0,00% | 305,00 |
| 09.09.2025 | 2,82 | 2,84 | 2,80 | 2,83 | 0,35% | 108,00 |
| 08.09.2025 | 2,83 | 2,89 | 2,75 | 2,82 | 0,36% | 10.525,00 |
| 05.09.2025 | 2,76 | 2,81 | 2,76 | 2,81 | 3,31% | 2.134,00 |
| 04.09.2025 | 2,62 | 2,76 | 2,62 | 2,72 | 5,02% | 1.951,00 |
| 03.09.2025 | 2,56 | 2,62 | 2,56 | 2,59 | 0,39% | 1.837,00 |
| 02.09.2025 | 2,60 | 2,61 | 2,57 | 2,58 | -1,15% | 2.649,00 |
| 01.09.2025 | 2,61 | 2,64 | 2,60 | 2,61 | -0,38% | 3.904,00 |
| 29.08.2025 | 2,61 | 2,63 | 2,61 | 2,62 | -2,60% | 243,00 |
| 28.08.2025 | 2,70 | 2,70 | 2,66 | 2,69 | 1,13% | 599,00 |
| 27.08.2025 | 2,65 | 2,67 | 2,62 | 2,66 | 0,38% | 24.174,00 |
| 26.08.2025 | 2,73 | 2,73 | 2,65 | 2,65 | -3,99% | 10.337,00 |
| 25.08.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -0,36% | 1.387,00 |
| 22.08.2025 | 2,79 | 2,82 | 2,75 | 2,77 | 0,36% | 838,00 |
| 21.08.2025 | 2,75 | 2,76 | 2,72 | 2,76 | 0,73% | 5.557,00 |
| 20.08.2025 | 2,74 | 2,74 | 2,70 | 2,74 | -0,36% | 21.526,00 |
| 19.08.2025 | 2,71 | 2,75 | 2,71 | 2,75 | 0,00% | 1.493,00 |
| 18.08.2025 | 2,76 | 2,82 | 2,74 | 2,75 | -0,72% | 3.863,00 |
| 15.08.2025 | 2,81 | 2,81 | 2,77 | 2,77 | -0,36% | 1.269,00 |
| 14.08.2025 | 2,78 | 2,80 | 2,78 | 2,78 | -1,42% | 486,00 |
| 13.08.2025 | 2,79 | 2,83 | 2,74 | 2,82 | 1,81% | 11.056,00 |
| 12.08.2025 | 2,83 | 2,85 | 2,77 | 2,77 | -2,81% | 6.367,00 |
| 11.08.2025 | 2,76 | 2,85 | 2,75 | 2,85 | 3,26% | 5.858,00 |
| 08.08.2025 | 2,76 | 2,78 | 2,74 | 2,76 | -1,43% | 12.659,00 |
| 07.08.2025 | 2,77 | 2,80 | 2,77 | 2,80 | 0,36% | 97,00 |
| 06.08.2025 | 2,87 | 2,87 | 2,78 | 2,79 | -1,41% | 2.255,00 |
| 05.08.2025 | 2,86 | 2,93 | 2,83 | 2,83 | 0,00% | 5.660,00 |
| 04.08.2025 | 2,89 | 2,90 | 2,81 | 2,83 | -1,74% | 808,00 |
| 01.08.2025 | 2,82 | 2,88 | 2,79 | 2,88 | 1,77% | 1.012,00 |
| 31.07.2025 | 2,86 | 2,86 | 2,83 | 2,83 | -1,05% | 5.370,00 |
| 30.07.2025 | 2,89 | 2,92 | 2,81 | 2,86 | 0,00% | 6.382,00 |
| 29.07.2025 | 2,63 | 2,88 | 2,63 | 2,86 | 8,33% | 12.169,00 |
| 28.07.2025 | 2,64 | 2,65 | 2,60 | 2,64 | 1,15% | 2.851,00 |
| 25.07.2025 | 2,64 | 2,64 | 2,61 | 2,61 | -1,14% | 298,00 |
| 24.07.2025 | 2,68 | 2,69 | 2,64 | 2,64 | -1,49% | 33.024,00 |
| 23.07.2025 | 2,63 | 2,68 | 2,63 | 2,68 | 3,88% | 6.553,00 |
| 22.07.2025 | 2,58 | 2,61 | 2,57 | 2,58 | 0,39% | 1.709,00 |
| 21.07.2025 | 2,66 | 2,73 | 2,57 | 2,57 | -4,81% | 97.923,00 |
| 18.07.2025 | 2,63 | 2,72 | 2,63 | 2,70 | 3,05% | 1.918,00 |
| 17.07.2025 | 2,67 | 2,67 | 2,61 | 2,62 | -1,13% | 14.354,00 |
| 16.07.2025 | 2,67 | 2,67 | 2,65 | 2,65 | 0,00% | 2.176,00 |
| 15.07.2025 | 2,63 | 2,70 | 2,63 | 2,65 | -1,12% | 2.371,00 |
| 14.07.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 1,52% | 7.288,00 |
| 11.07.2025 | 2,64 | 2,66 | 2,63 | 2,64 | -1,49% | 1.227,00 |
| 10.07.2025 | 2,65 | 2,68 | 2,58 | 2,68 | 1,13% | 6.305,00 |
| 09.07.2025 | 2,74 | 2,74 | 2,64 | 2,65 | -2,57% | 1.006,00 |
| 08.07.2025 | 2,68 | 2,74 | 2,65 | 2,72 | 1,87% | 21.158,00 |
| 07.07.2025 | 2,64 | 2,68 | 2,60 | 2,67 | 1,52% | 6.356,00 |
| 04.07.2025 | 2,61 | 2,63 | 2,61 | 2,63 | 0,77% | 98,00 |
| 03.07.2025 | 2,63 | 2,65 | 2,61 | 2,61 | -0,76% | 1.547,00 |
| 02.07.2025 | 2,68 | 2,69 | 2,59 | 2,63 | -1,50% | 7.208,00 |
| 01.07.2025 | 2,66 | 2,68 | 2,62 | 2,67 | 0,00% | 49.966,00 |
| 30.06.2025 | 2,65 | 2,68 | 2,60 | 2,67 | 1,14% | 9.719,00 |
| 27.06.2025 | 2,60 | 2,64 | 2,55 | 2,64 | 2,72% | 5.231,00 |
| 26.06.2025 | 2,57 | 2,57 | 2,55 | 2,57 | -0,39% | 2.700,00 |
| 25.06.2025 | 2,65 | 2,67 | 2,58 | 2,58 | -2,27% | 1.160,00 |
| 24.06.2025 | 2,66 | 2,66 | 2,62 | 2,64 | 0,76% | 3.544,00 |
| 23.06.2025 | 2,60 | 2,67 | 2,60 | 2,62 | 0,38% | 1.077,00 |
| 20.06.2025 | 2,62 | 2,62 | 2,59 | 2,61 | 1,56% | 1.332,00 |
| 19.06.2025 | 2,57 | 2,63 | 2,56 | 2,57 | -1,53% | 1.378,00 |
| 18.06.2025 | 2,67 | 2,68 | 2,61 | 2,61 | -2,61% | 18.490,00 |
| 17.06.2025 | 2,63 | 2,70 | 2,63 | 2,68 | 1,52% | 875,00 |
| 16.06.2025 | 2,56 | 2,66 | 2,56 | 2,64 | 3,53% | 5.913,00 |
| 13.06.2025 | 2,61 | 2,61 | 2,55 | 2,55 | -4,14% | 897,00 |
| 12.06.2025 | 2,64 | 2,70 | 2,64 | 2,66 | 0,00% | 5.021,00 |
| 11.06.2025 | 2,61 | 2,66 | 2,61 | 2,66 | 1,92% | 1.389,00 |
| 10.06.2025 | 2,64 | 2,64 | 2,58 | 2,61 | -0,76% | 3.765,00 |
| 09.06.2025 | 2,63 | 2,64 | 2,60 | 2,63 | 0,00% | 5.368,00 |
| 06.06.2025 | 2,35 | 2,64 | 2,35 | 2,63 | 10,97% | 9.776,00 |
| 05.06.2025 | 2,42 | 2,43 | 2,37 | 2,37 | -2,07% | 9.301,00 |
| 04.06.2025 | 2,51 | 2,54 | 2,42 | 2,42 | -3,97% | 2.826,00 |
| 03.06.2025 | 2,48 | 2,54 | 2,47 | 2,52 | 0,80% | 5.503,00 |
| 02.06.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 1,21% | 5.474,00 |
| 30.05.2025 | 2,49 | 2,50 | 2,46 | 2,47 | -0,40% | 811,00 |
| 29.05.2025 | 2,47 | 2,52 | 2,47 | 2,48 | -0,40% | 1.583,00 |