2,675€
-1,29%
Echtzeit-Aktienkurs Canal+ S.A.
Bid:
Ask:
Aktienkurse zur Canal+ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | 86,00 |
| 23.04.2026 | 2,67 | 2,74 | 2,67 | 2,72 | 1,87% | 2.911,00 |
| 22.04.2026 | 2,75 | 2,75 | 2,65 | 2,67 | -0,82% | 2.284,00 |
| 21.04.2026 | 2,75 | 2,75 | 2,69 | 2,69 | 0,98% | 7.624,00 |
| 20.04.2026 | 2,72 | 2,79 | 2,67 | 2,67 | -2,91% | 2.881,00 |
| 17.04.2026 | 2,73 | 2,77 | 2,71 | 2,75 | 0,66% | 5.985,00 |
| 16.04.2026 | 2,68 | 2,76 | 2,68 | 2,73 | 3,10% | 3.949,00 |
| 15.04.2026 | 2,66 | 2,74 | 2,65 | 2,65 | -1,56% | 5.234,00 |
| 14.04.2026 | 2,60 | 2,69 | 2,56 | 2,69 | 5,08% | 5.639,00 |
| 13.04.2026 | 2,52 | 2,57 | 2,52 | 2,56 | -0,85% | 1.200,00 |
| 10.04.2026 | 2,54 | 2,61 | 2,54 | 2,58 | 0,86% | 5.386,00 |
| 09.04.2026 | 2,48 | 2,56 | 2,45 | 2,56 | 1,03% | 768,00 |
| 08.04.2026 | 2,50 | 2,53 | 2,48 | 2,53 | 6,03% | 602,00 |
| 07.04.2026 | 2,33 | 2,44 | 2,33 | 2,39 | 2,05% | 239,00 |
| 02.04.2026 | 2,29 | 2,34 | 2,29 | 2,34 | 1,74% | 3.050,00 |
| 01.04.2026 | 2,31 | 2,35 | 2,30 | 2,30 | -0,43% | 1.454,00 |
| 31.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | 4,00 |
| 30.03.2026 | 2,29 | 2,36 | 2,29 | 2,29 | -0,43% | 2.001,00 |
| 27.03.2026 | 2,27 | 2,31 | 2,24 | 2,30 | -3,77% | 4.299,00 |
| 26.03.2026 | 2,37 | 2,42 | 2,37 | 2,39 | -2,05% | 2.519,00 |
| 25.03.2026 | 2,38 | 2,47 | 2,36 | 2,44 | 5,63% | 3.402,00 |
| 24.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 2,67% | 3.637,00 |
| 23.03.2026 | 2,16 | 2,28 | 2,14 | 2,25 | 1,35% | 9.434,00 |
| 20.03.2026 | 2,23 | 2,23 | 2,17 | 2,22 | -0,45% | 2.085,00 |
| 19.03.2026 | 2,26 | 2,33 | 2,21 | 2,23 | -2,62% | 13.394,00 |
| 18.03.2026 | 2,31 | 2,38 | 2,26 | 2,29 | -0,43% | 5.463,00 |
| 17.03.2026 | 2,44 | 2,44 | 2,29 | 2,30 | -4,96% | 5.377,00 |
| 16.03.2026 | 2,54 | 2,54 | 2,38 | 2,42 | -3,97% | 2.977,00 |
| 13.03.2026 | 2,57 | 2,63 | 2,51 | 2,52 | -2,33% | 5.777,00 |
| 12.03.2026 | 2,68 | 2,68 | 2,57 | 2,58 | -5,49% | 5.835,00 |
| 11.03.2026 | 3,14 | 3,14 | 2,63 | 2,73 | -19,94% | 14.239,00 |
| 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 |