2,820€
-1,05%
Echtzeit-Aktienkurs CANAL+ S.A. EO -,25
Bid:
Ask:
Aktienkurse zur CANAL+ S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,86 | 2,86 | 2,78 | 2,78 | -1,77% | 804,00 |
| 11.12.2025 | 2,84 | 2,84 | 2,83 | 2,83 | -1,05% | 3.089,00 |
| 10.12.2025 | 2,88 | 2,92 | 2,86 | 2,86 | 0,70% | 18.998,00 |
| 09.12.2025 | 2,87 | 2,94 | 2,76 | 2,84 | -0,70% | 5.966,00 |
| 08.12.2025 | 2,91 | 2,94 | 2,83 | 2,86 | -2,39% | 4.074,00 |
| 05.12.2025 | 2,95 | 2,96 | 2,91 | 2,93 | 0,00% | 10.345,00 |
| 04.12.2025 | 2,93 | 2,93 | 2,88 | 2,93 | 0,00% | 853,00 |
| 03.12.2025 | 3,04 | 3,04 | 2,90 | 2,93 | 0,69% | 1.944,00 |
| 02.12.2025 | 2,99 | 2,99 | 2,91 | 2,91 | -2,02% | 1.634,00 |
| 01.12.2025 | 2,98 | 3,10 | 2,94 | 2,97 | -2,30% | 2.521,00 |
| 28.11.2025 | 2,91 | 3,04 | 2,91 | 3,04 | 5,19% | 10.327,00 |
| 27.11.2025 | 2,95 | 2,95 | 2,88 | 2,89 | -2,03% | 1.680,00 |
| 26.11.2025 | 2,89 | 2,95 | 2,88 | 2,95 | 2,79% | 4.842,00 |
| 25.11.2025 | 2,81 | 2,90 | 2,81 | 2,87 | 2,50% | 15.339,00 |
| 24.11.2025 | 2,89 | 2,89 | 2,77 | 2,80 | -0,36% | 12.852,00 |
| 21.11.2025 | 2,60 | 2,85 | 2,60 | 2,81 | 8,08% | 51.322,00 |
| 20.11.2025 | 2,62 | 2,62 | 2,56 | 2,60 | 1,17% | 80.991,00 |
| 19.11.2025 | 2,59 | 2,59 | 2,53 | 2,57 | -0,39% | 3.629,00 |
| 18.11.2025 | 2,60 | 2,61 | 2,57 | 2,58 | -0,39% | 8.912,00 |
| 17.11.2025 | 2,54 | 2,62 | 2,54 | 2,59 | 0,39% | 2.120,00 |
| 14.11.2025 | 2,58 | 2,58 | 2,54 | 2,58 | -0,39% | 71.023,00 |
| 13.11.2025 | 2,65 | 2,65 | 2,59 | 2,59 | -1,15% | 1.752,00 |
| 12.11.2025 | 2,65 | 2,65 | 2,62 | 2,62 | 0,00% | 1.849,00 |
| 11.11.2025 | 2,63 | 2,63 | 2,61 | 2,62 | 0,00% | 3.099,00 |
| 10.11.2025 | 2,66 | 2,66 | 2,62 | 2,62 | 0,00% | 5.036,00 |
| 07.11.2025 | 2,66 | 2,66 | 2,59 | 2,62 | 0,38% | 1.191,00 |
| 06.11.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -2,25% | 1.432,00 |
| 05.11.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 1,52% | 13.525,00 |
| 04.11.2025 | 2,67 | 2,69 | 2,63 | 2,63 | -2,23% | 2.632,00 |
| 03.11.2025 | 2,68 | 2,76 | 2,68 | 2,69 | -1,10% | 503,00 |
| 31.10.2025 | 2,67 | 2,73 | 2,67 | 2,72 | 0,00% | 17.251,00 |
| 30.10.2025 | 2,76 | 2,76 | 2,70 | 2,72 | 0,00% | 3.455,00 |
| 29.10.2025 | 2,78 | 2,79 | 2,71 | 2,72 | -2,51% | 777,00 |
| 28.10.2025 | 2,74 | 2,80 | 2,74 | 2,79 | 3,33% | 8.604,00 |
| 27.10.2025 | 2,76 | 2,78 | 2,70 | 2,70 | -0,37% | 2.085,00 |
| 24.10.2025 | 2,74 | 2,75 | 2,67 | 2,71 | -0,37% | 5.923,00 |
| 23.10.2025 | 2,72 | 2,77 | 2,68 | 2,72 | -0,73% | 2.386,00 |
| 22.10.2025 | 2,70 | 2,74 | 2,69 | 2,74 | 0,37% | 286,00 |
| 21.10.2025 | 2,72 | 2,76 | 2,69 | 2,73 | 0,74% | 1.865,00 |
| 20.10.2025 | 2,73 | 2,76 | 2,70 | 2,71 | 0,00% | 5.185,00 |
| 17.10.2025 | 2,75 | 2,75 | 2,68 | 2,71 | -1,45% | 1.648,00 |
| 16.10.2025 | 2,78 | 2,82 | 2,70 | 2,75 | 0,73% | 5.903,00 |
| 15.10.2025 | 2,77 | 2,81 | 2,73 | 2,73 | -1,44% | 6.144,00 |
| 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 |