3,395€
2,57%
Echtzeit-Aktienkurs CANAL+ S.A. EO -,25
Bid:
Ask:
Aktienkurse zur CANAL+ S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 3,35 | 3,41 | 3,33 | 3,41 | 3,02% | 3.029,00 |
| 09.03.2026 | 3,26 | 3,34 | 3,24 | 3,31 | 0,61% | 681,00 |
| 06.03.2026 | 3,26 | 3,29 | 3,26 | 3,29 | -2,37% | 101,00 |
| 05.03.2026 | 3,38 | 3,39 | 3,37 | 3,37 | -0,30% | 6.550,00 |
| 04.03.2026 | 3,32 | 3,38 | 3,29 | 3,38 | 0,90% | 38.959,00 |
| 03.03.2026 | 3,36 | 3,38 | 3,22 | 3,35 | -2,62% | 49.566,00 |
| 02.03.2026 | 3,44 | 3,46 | 3,40 | 3,44 | -1,99% | 15.089,00 |
| 27.02.2026 | 3,49 | 3,54 | 3,45 | 3,51 | 0,29% | 29.663,00 |
| 26.02.2026 | 3,53 | 3,53 | 3,43 | 3,50 | 2,94% | 2.822,00 |
| 25.02.2026 | 3,49 | 3,49 | 3,40 | 3,40 | -1,16% | 10.804,00 |
| 24.02.2026 | 3,42 | 3,44 | 3,39 | 3,44 | -0,58% | 2.370,00 |
| 23.02.2026 | 3,47 | 3,48 | 3,44 | 3,46 | -0,57% | 2.259,00 |
| 20.02.2026 | 3,44 | 3,50 | 3,43 | 3,48 | 0,00% | 10.887,00 |
| 19.02.2026 | 3,46 | 3,48 | 3,46 | 3,48 | 0,00% | 1.326,00 |
| 18.02.2026 | 3,49 | 3,50 | 3,47 | 3,48 | 1,46% | 3.157,00 |
| 17.02.2026 | 3,34 | 3,44 | 3,34 | 3,43 | 2,08% | 1.841,00 |
| 16.02.2026 | 3,44 | 3,52 | 3,36 | 3,36 | -2,33% | 859,00 |
| 13.02.2026 | 3,50 | 3,50 | 3,36 | 3,44 | -1,99% | 4.620,00 |
| 12.02.2026 | 3,61 | 3,61 | 3,51 | 3,51 | -0,57% | 4.226,00 |
| 11.02.2026 | 3,61 | 3,66 | 3,53 | 3,53 | -3,02% | 2.822,00 |
| 10.02.2026 | 3,65 | 3,66 | 3,63 | 3,64 | 0,00% | 1.326,00 |
| 09.02.2026 | 3,62 | 3,64 | 3,59 | 3,64 | 0,28% | 1.406,00 |
| 06.02.2026 | 3,65 | 3,65 | 3,53 | 3,63 | -0,55% | 9.662,00 |
| 05.02.2026 | 3,79 | 3,79 | 3,59 | 3,65 | -3,69% | 2.303,00 |
| 04.02.2026 | 3,77 | 3,79 | 3,71 | 3,79 | 0,53% | 1.277,00 |
| 03.02.2026 | 3,77 | 3,80 | 3,73 | 3,77 | 0,27% | 5.099,00 |
| 02.02.2026 | 3,57 | 3,76 | 3,57 | 3,76 | 3,30% | 5.409,00 |
| 30.01.2026 | 3,65 | 3,67 | 3,56 | 3,64 | 0,83% | 49.864,00 |
| 29.01.2026 | 3,50 | 3,72 | 3,41 | 3,61 | 13,52% | 27.902,00 |
| 28.01.2026 | 3,21 | 3,22 | 3,15 | 3,18 | 0,00% | 1.126,00 |
| 27.01.2026 | 3,21 | 3,21 | 3,17 | 3,18 | 0,00% | 3.386,00 |
| 26.01.2026 | 3,11 | 3,20 | 3,09 | 3,18 | 1,60% | 3.613,00 |
| 23.01.2026 | 3,06 | 3,15 | 3,06 | 3,13 | 2,62% | 2.306,00 |
| 22.01.2026 | 3,06 | 3,10 | 3,03 | 3,05 | -0,33% | 887,00 |
| 21.01.2026 | 3,04 | 3,07 | 2,95 | 3,06 | 2,00% | 10.253,00 |
| 20.01.2026 | 3,04 | 3,04 | 3,00 | 3,00 | -1,32% | 1.624,00 |
| 19.01.2026 | 3,15 | 3,15 | 3,04 | 3,04 | -2,25% | 2.603,00 |
| 16.01.2026 | 3,10 | 3,13 | 3,10 | 3,11 | 0,32% | 704,00 |
| 15.01.2026 | 3,15 | 3,15 | 3,10 | 3,10 | -0,64% | 1.904,00 |
| 14.01.2026 | 3,14 | 3,14 | 3,09 | 3,12 | 0,32% | 11.468,00 |
| 13.01.2026 | 3,14 | 3,14 | 3,07 | 3,11 | -0,96% | 3.766,00 |
| 12.01.2026 | 3,15 | 3,16 | 3,10 | 3,14 | -1,26% | 291,00 |
| 09.01.2026 | 3,15 | 3,18 | 3,11 | 3,18 | 1,27% | 2.492,00 |
| 08.01.2026 | 3,11 | 3,14 | 3,09 | 3,14 | -0,63% | 8.164,00 |
| 07.01.2026 | 3,12 | 3,19 | 3,12 | 3,16 | 0,96% | 10.438,00 |
| 06.01.2026 | 3,15 | 3,16 | 3,12 | 3,13 | -0,32% | 7.678,00 |
| 05.01.2026 | 3,06 | 3,18 | 3,06 | 3,14 | 4,67% | 13.723,00 |
| 02.01.2026 | 2,99 | 3,06 | 2,99 | 3,00 | -2,28% | 2.491,00 |
| 30.12.2025 | 3,03 | 3,09 | 3,03 | 3,07 | 1,66% | 5.444,00 |
| 29.12.2025 | 2,94 | 3,06 | 2,78 | 3,02 | 1,34% | 14.078,00 |
| 23.12.2025 | 2,96 | 3,01 | 2,96 | 2,98 | 0,68% | 5.156,00 |
| 22.12.2025 | 2,92 | 2,97 | 2,91 | 2,96 | 1,37% | 1.232,00 |
| 19.12.2025 | 2,86 | 2,92 | 2,82 | 2,92 | 2,46% | 3.534,00 |
| 18.12.2025 | 2,81 | 2,86 | 2,78 | 2,85 | 1,79% | 4.271,00 |
| 17.12.2025 | 2,80 | 2,84 | 2,73 | 2,80 | 0,00% | 2.369,00 |
| 16.12.2025 | 2,81 | 2,81 | 2,77 | 2,80 | 0,36% | 1.556,00 |
| 15.12.2025 | 2,83 | 2,83 | 2,78 | 2,79 | 0,36% | 2.515,00 |
| 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 |