2,843€
-1,97%
Echtzeit-Aktienkurs CANAL+ S.A. EO -,25
Bid:
Ask:
Aktienkurse zur CANAL+ S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 2,88 | 2,88 | 2,80 | 2,83 | -2,55% | 2.637,00 |
| 09.09.2026 | 2,99 | 3,00 | 2,83 | 2,90 | -3,27% | 50.416,00 |
| 08.09.2026 | 3,09 | 3,09 | 2,96 | 3,00 | -4,16% | 1.316,00 |
| 07.09.2026 | 3,13 | 3,13 | 3,10 | 3,13 | 0,00% | 1.186,00 |
| 04.09.2026 | 3,17 | 3,21 | 3,13 | 3,13 | 0,71% | 700,00 |
| 03.09.2026 | 3,00 | 3,17 | 3,00 | 3,11 | 1,64% | 388,00 |
| 02.09.2026 | 2,96 | 3,06 | 2,96 | 3,06 | 0,86% | 65,00 |
| 01.09.2026 | 3,05 | 3,05 | 3,03 | 3,03 | -0,33% | 223,00 |
| 31.08.2026 | 3,08 | 3,08 | 3,04 | 3,04 | -1,49% | 754,00 |
| 28.08.2026 | 3,00 | 3,09 | 2,99 | 3,09 | 0,19% | 912,00 |
| 27.08.2026 | 3,11 | 3,11 | 3,03 | 3,08 | 0,98% | 9.754,00 |
| 26.08.2026 | 3,19 | 3,19 | 3,05 | 3,05 | -4,45% | 401,00 |
| 25.08.2026 | 3,17 | 3,19 | 3,16 | 3,19 | -1,12% | 7.487,00 |
| 24.08.2026 | 3,29 | 3,31 | 3,23 | 3,23 | -2,12% | 7.899,00 |
| 21.08.2026 | 3,19 | 3,30 | 3,19 | 3,30 | 2,87% | 1.831,00 |
| 20.08.2026 | 3,17 | 3,21 | 3,17 | 3,21 | 0,12% | 1.582,00 |
| 19.08.2026 | 3,18 | 3,20 | 3,14 | 3,20 | 0,82% | 472,00 |
| 18.08.2026 | 3,10 | 3,19 | 3,10 | 3,18 | 1,79% | 3.025,00 |
| 17.08.2026 | 3,18 | 3,18 | 3,12 | 3,12 | -1,33% | 24,00 |
| 14.08.2026 | 3,14 | 3,16 | 3,14 | 3,16 | 1,87% | 11,00 |
| 13.08.2026 | 3,10 | 3,16 | 3,10 | 3,10 | -0,96% | 5.227,00 |
| 12.08.2026 | 3,11 | 3,13 | 3,11 | 3,13 | -0,44% | 209,00 |
| 11.08.2026 | 3,09 | 3,15 | 3,09 | 3,15 | 2,08% | 218,00 |
| 10.08.2026 | 3,14 | 3,14 | 3,07 | 3,08 | -0,58% | 209,00 |
| 07.08.2026 | 3,19 | 3,19 | 3,10 | 3,10 | -2,21% | 486,00 |
| 06.08.2026 | 3,16 | 3,17 | 3,14 | 3,17 | 1,80% | 1.089,00 |
| 05.08.2026 | 3,10 | 3,15 | 3,10 | 3,12 | 0,32% | 960,00 |
| 04.08.2026 | 3,08 | 3,17 | 3,08 | 3,11 | -1,46% | 4.440,00 |
| 03.08.2026 | 3,11 | 3,19 | 3,02 | 3,15 | 2,60% | 2.279,00 |
| 31.07.2026 | 3,03 | 3,09 | 2,96 | 3,07 | 4,35% | 577,00 |
| 30.07.2026 | 2,93 | 3,01 | 2,93 | 2,94 | -0,81% | 16.342,00 |
| 29.07.2026 | 2,96 | 3,00 | 2,96 | 2,97 | -0,74% | 4.877,00 |
| 28.07.2026 | 2,72 | 3,09 | 2,72 | 2,99 | 10,50% | 11.128,00 |
| 27.07.2026 | 2,79 | 2,79 | 2,70 | 2,71 | -1,46% | 3.129,00 |
| 24.07.2026 | 2,62 | 2,78 | 2,62 | 2,75 | 5,21% | 1.657,00 |
| 23.07.2026 | 2,68 | 2,68 | 2,61 | 2,61 | -3,69% | 112,00 |
| 22.07.2026 | 2,66 | 2,71 | 2,66 | 2,71 | -1,45% | 25,00 |
| 21.07.2026 | 2,77 | 2,77 | 2,72 | 2,75 | -0,07% | 422,00 |
| 20.07.2026 | 2,63 | 2,75 | 2,63 | 2,75 | 4,56% | 95,00 |
| 17.07.2026 | 2,74 | 2,74 | 2,63 | 2,63 | -3,02% | 2.219,00 |
| 16.07.2026 | 2,75 | 2,75 | 2,71 | 2,71 | -1,52% | 34,00 |
| 15.07.2026 | 2,79 | 2,79 | 2,73 | 2,76 | -0,79% | 10.892,00 |
| 14.07.2026 | 2,71 | 2,78 | 2,71 | 2,78 | -1,28% | 656,00 |
| 13.07.2026 | 2,81 | 2,84 | 2,81 | 2,81 | -0,57% | 31,00 |
| 10.07.2026 | 2,90 | 2,90 | 2,83 | 2,83 | -3,08% | 71,00 |
| 09.07.2026 | 2,88 | 2,92 | 2,87 | 2,92 | -0,75% | 735,00 |
| 08.07.2026 | 2,93 | 2,94 | 2,93 | 2,94 | -3,41% | 5,00 |
| 07.07.2026 | 3,12 | 3,12 | 3,04 | 3,05 | -0,59% | 129,00 |
| 06.07.2026 | 3,08 | 3,14 | 3,06 | 3,06 | 0,46% | 196,00 |
| 03.07.2026 | 3,03 | 3,06 | 3,02 | 3,05 | 2,69% | 1.983,00 |
| 02.07.2026 | 2,94 | 2,97 | 2,94 | 2,97 | 2,70% | 3.240,00 |
| 01.07.2026 | 2,83 | 2,89 | 2,83 | 2,89 | 2,05% | 59,00 |
| 30.06.2026 | 2,85 | 2,88 | 2,81 | 2,83 | -0,63% | 7.164,00 |
| 29.06.2026 | 2,77 | 2,92 | 2,77 | 2,85 | 1,49% | 652,00 |
| 26.06.2026 | 2,89 | 2,89 | 2,75 | 2,81 | -2,84% | 165,00 |
| 25.06.2026 | 2,91 | 2,91 | 2,89 | 2,89 | -0,41% | 1.694,00 |
| 24.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | 85,00 |
| 23.06.2026 | 2,91 | 2,92 | 2,90 | 2,92 | -1,35% | 37,00 |
| 22.06.2026 | 2,99 | 3,04 | 2,96 | 2,96 | -3,52% | 767,00 |
| 19.06.2026 | 3,07 | 3,07 | 3,00 | 3,07 | 0,59% | 240,00 |
| 18.06.2026 | 3,02 | 3,05 | 2,93 | 3,05 | 2,41% | 8.670,00 |
| 17.06.2026 | 3,01 | 3,02 | 2,97 | 2,98 | -1,97% | 1.860,00 |
| 16.06.2026 | 3,06 | 3,06 | 3,00 | 3,04 | 0,33% | 3.239,00 |
| 15.06.2026 | 3,10 | 3,12 | 3,02 | 3,03 | 1,34% | 1.261,00 |
| 12.06.2026 | 3,10 | 3,10 | 2,97 | 2,99 | -3,79% | 8.163,00 |
| 11.06.2026 | 3,12 | 3,12 | 3,04 | 3,11 | -2,02% | 12.314,00 |
| 10.06.2026 | 3,08 | 3,17 | 3,07 | 3,17 | 2,39% | 551,00 |
| 09.06.2026 | 3,24 | 3,24 | 3,10 | 3,10 | -3,31% | 8.087,00 |
| 08.06.2026 | 3,13 | 3,25 | 3,13 | 3,21 | 1,01% | 3.352,00 |
| 05.06.2026 | 3,09 | 3,29 | 3,09 | 3,17 | 2,12% | 4.510,00 |
| 04.06.2026 | 3,09 | 3,11 | 3,07 | 3,11 | 4,65% | 22.820,00 |
| 03.06.2026 | 2,95 | 3,03 | 2,95 | 2,97 | 0,75% | 2.450,00 |
| 02.06.2026 | 2,98 | 3,00 | 2,91 | 2,95 | -0,41% | 15.114,00 |
| 01.06.2026 | 2,93 | 3,00 | 2,93 | 2,96 | 0,34% | 3.315,00 |
| 29.05.2026 | 2,88 | 2,95 | 2,88 | 2,95 | 1,86% | 2.663,00 |
| 28.05.2026 | 2,87 | 2,90 | 2,84 | 2,90 | 1,12% | 2.877,00 |
| 27.05.2026 | 2,88 | 2,92 | 2,86 | 2,86 | 0,00% | 23.080,00 |
| 26.05.2026 | 2,87 | 2,89 | 2,84 | 2,86 | -0,28% | 194,00 |
| 25.05.2026 | 2,85 | 2,94 | 2,85 | 2,87 | 1,99% | 801,00 |
| 22.05.2026 | 2,82 | 2,84 | 2,79 | 2,82 | 0,86% | 1.022,00 |
| 21.05.2026 | 2,79 | 2,84 | 2,79 | 2,79 | -1,90% | 1.136,00 |
| 20.05.2026 | 2,76 | 2,85 | 2,76 | 2,85 | 2,89% | 173,00 |
| 19.05.2026 | 2,83 | 2,83 | 2,76 | 2,77 | -1,21% | 274,00 |
| 18.05.2026 | 2,70 | 2,80 | 2,64 | 2,80 | 2,79% | 4.501,00 |
| 15.05.2026 | 2,73 | 2,74 | 2,70 | 2,72 | -2,37% | 7.231,00 |
| 14.05.2026 | 2,75 | 2,79 | 2,75 | 2,79 | 3,64% | 5.554,00 |
| 13.05.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 2,12% | 1,00 |
| 12.05.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -2,80% | 5.094,00 |
| 11.05.2026 | 2,70 | 2,74 | 2,66 | 2,71 | -0,15% | 13.414,00 |
| 08.05.2026 | 2,70 | 2,72 | 2,70 | 2,72 | -0,44% | 196,00 |
| 07.05.2026 | 2,64 | 2,73 | 2,64 | 2,73 | 2,10% | 5.059,00 |
| 06.05.2026 | 2,67 | 2,69 | 2,64 | 2,67 | 0,98% | 3.682,00 |
| 05.05.2026 | 2,62 | 2,65 | 2,61 | 2,65 | 4,34% | 41.387,00 |
| 04.05.2026 | 2,57 | 2,72 | 2,51 | 2,54 | -4,73% | 12.358,00 |
| 30.04.2026 | 2,65 | 2,69 | 2,64 | 2,66 | 2,38% | 123,00 |
| 29.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,96% | 1,00 |
| 28.04.2026 | 2,74 | 2,74 | 2,63 | 2,65 | -0,75% | 2.062,00 |
| 27.04.2026 | 2,68 | 2,69 | 2,63 | 2,67 | 0,45% | 18,00 |
| 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 |