2,640€
11,39%
Echtzeit-Aktienkurs CANAL+ S.A. EO -,25
Bid:
Ask:
Aktienkurse zur CANAL+ S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,53 | 2,53 | 2,47 | 2,49 | -0,80% | 2.374,00 |
| 27.05.2025 | 2,39 | 2,51 | 2,39 | 2,51 | 5,02% | 8.731,00 |
| 26.05.2025 | 2,47 | 2,47 | 2,38 | 2,39 | -0,42% | 1.460,00 |
| 23.05.2025 | 2,41 | 2,46 | 2,38 | 2,40 | -0,41% | 2.616,00 |
| 22.05.2025 | 2,40 | 2,43 | 2,39 | 2,41 | 2,55% | 3.917,00 |
| 21.05.2025 | 2,32 | 2,37 | 2,30 | 2,35 | 1,73% | 3.257,00 |
| 20.05.2025 | 2,31 | 2,33 | 2,28 | 2,31 | 0,87% | 6.604,00 |
| 19.05.2025 | 2,33 | 2,33 | 2,23 | 2,29 | -2,55% | 5.608,00 |
| 16.05.2025 | 2,26 | 2,35 | 2,25 | 2,35 | 4,91% | 19.584,00 |
| 15.05.2025 | 2,14 | 2,27 | 2,14 | 2,24 | 7,69% | 6.941,00 |
| 14.05.2025 | 2,13 | 2,13 | 2,07 | 2,08 | 0,48% | 5.230,00 |
| 13.05.2025 | 2,08 | 2,14 | 2,07 | 2,07 | 0,49% | 8.756,00 |
| 12.05.2025 | 1,97 | 2,07 | 1,97 | 2,06 | 5,37% | 13.867,00 |
| 09.05.2025 | 2,00 | 2,01 | 1,95 | 1,96 | 0,00% | 2.802,00 |
| 08.05.2025 | 1,95 | 1,96 | 1,92 | 1,96 | 0,00% | 3.842,00 |
| 07.05.2025 | 1,92 | 1,96 | 1,91 | 1,96 | 2,62% | 7.553,00 |
| 06.05.2025 | 1,99 | 2,02 | 1,91 | 1,91 | -3,79% | 7.280,00 |
| 05.05.2025 | 1,98 | 1,99 | 1,97 | 1,98 | -1,49% | 1.788,00 |
| 02.05.2025 | 1,96 | 2,09 | 1,95 | 2,01 | 1,26% | 6.231,00 |
| 30.04.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -2,22% | 1.992,00 |
| 29.04.2025 | 2,01 | 2,07 | 2,00 | 2,03 | 1,50% | 9.432,00 |
| 28.04.2025 | 2,11 | 2,11 | 2,00 | 2,00 | -2,91% | 1.126,00 |
| 25.04.2025 | 2,05 | 2,08 | 2,03 | 2,06 | 0,49% | 312,00 |
| 24.04.2025 | 1,99 | 2,05 | 1,99 | 2,05 | 1,99% | 1.423,00 |
| 23.04.2025 | 1,98 | 2,01 | 1,94 | 2,01 | 4,42% | 2.169,00 |
| 22.04.2025 | 1,89 | 1,93 | 1,85 | 1,93 | 1,32% | 6.031,00 |
| 17.04.2025 | 1,84 | 1,91 | 1,84 | 1,90 | 0,80% | 1.217,00 |
| 16.04.2025 | 1,86 | 1,91 | 1,81 | 1,89 | -1,05% | 1.463,00 |
| 15.04.2025 | 1,82 | 1,91 | 1,82 | 1,91 | 4,67% | 5.593,00 |
| 14.04.2025 | 1,80 | 1,86 | 1,78 | 1,82 | 1,68% | 4.638,00 |
| 11.04.2025 | 1,76 | 1,79 | 1,72 | 1,79 | 2,29% | 399,00 |
| 10.04.2025 | 1,84 | 1,87 | 1,75 | 1,75 | 0,57% | 288,00 |
| 09.04.2025 | 1,79 | 1,85 | 1,73 | 1,74 | -2,79% | 9.789,00 |
| 08.04.2025 | 1,87 | 1,87 | 1,79 | 1,79 | 0,00% | 3.017,00 |
| 07.04.2025 | 1,89 | 1,89 | 1,79 | 1,79 | -10,28% | 12.587,00 |
| 04.04.2025 | 2,03 | 2,07 | 1,91 | 2,00 | -2,21% | 6.905,00 |
| 03.04.2025 | 2,08 | 2,14 | 2,04 | 2,04 | -3,77% | 22.723,00 |
| 02.04.2025 | 2,14 | 2,17 | 2,09 | 2,12 | -0,93% | 3.487,00 |
| 01.04.2025 | 2,17 | 2,22 | 2,14 | 2,14 | -2,73% | 19.357,00 |
| 31.03.2025 | 2,31 | 2,31 | 2,16 | 2,20 | -4,76% | 4.230,00 |
| 28.03.2025 | 2,34 | 2,34 | 2,30 | 2,31 | -1,28% | 9.100,00 |
| 27.03.2025 | 2,39 | 2,39 | 2,33 | 2,34 | -0,85% | 3.029,00 |
| 26.03.2025 | 2,30 | 2,40 | 2,28 | 2,36 | 3,06% | 9.733,00 |
| 25.03.2025 | 2,25 | 2,30 | 2,25 | 2,29 | 0,88% | 500,00 |
| 24.03.2025 | 2,17 | 2,27 | 2,17 | 2,27 | 4,13% | 6.738,00 |
| 21.03.2025 | 2,16 | 2,19 | 2,16 | 2,18 | -0,91% | 2.592,00 |
| 20.03.2025 | 2,20 | 2,24 | 2,14 | 2,20 | 0,00% | 22.236,00 |
| 19.03.2025 | 2,13 | 2,20 | 2,12 | 2,20 | 2,80% | 7.047,00 |
| 18.03.2025 | 2,09 | 2,15 | 2,09 | 2,14 | 0,00% | 5.922,00 |
| 17.03.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 2,39% | 7.142,00 |
| 14.03.2025 | 2,10 | 2,11 | 2,07 | 2,09 | 0,00% | 13.886,00 |
| 13.03.2025 | 2,08 | 2,13 | 2,05 | 2,09 | -0,48% | 68.595,00 |
| 12.03.2025 | 2,07 | 2,10 | 2,01 | 2,10 | 1,94% | 10.936,00 |
| 11.03.2025 | 2,03 | 2,06 | 2,00 | 2,06 | 1,98% | 8.759,00 |
| 10.03.2025 | 2,11 | 2,12 | 2,00 | 2,02 | -6,05% | 11.524,00 |
| 07.03.2025 | 2,06 | 2,15 | 2,06 | 2,15 | 3,86% | 12.509,00 |
| 06.03.2025 | 2,01 | 2,11 | 2,00 | 2,07 | 2,99% | 5.833,00 |
| 05.03.2025 | 2,09 | 2,09 | 1,99 | 2,01 | -5,19% | 28.289,00 |
| 04.03.2025 | 2,04 | 2,18 | 2,04 | 2,12 | 0,00% | 3.907,00 |
| 03.03.2025 | 2,03 | 2,14 | 2,03 | 2,12 | 3,41% | 45.152,00 |
| 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 |