3,106€
-0,19%
Echtzeit-Aktienkurs Canal+ S.A.
Bid:
Ask:
Aktienkurse zur Canal+ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 3,10 | 3,14 | 3,06 | 3,08 | -1,44% | - |
| 10.06.2026 | 3,12 | 3,16 | 3,07 | 3,13 | 0,22% | - |
| 09.06.2026 | 3,17 | 3,24 | 3,07 | 3,12 | -1,30% | - |
| 08.06.2026 | 3,15 | 3,27 | 3,13 | 3,16 | -0,22% | 356.436,00 |
| 05.06.2026 | 3,12 | 3,35 | 3,12 | 3,17 | 1,44% | - |
| 04.06.2026 | 2,98 | 3,14 | 2,97 | 3,12 | 4,76% | - |
| 03.06.2026 | 2,94 | 3,03 | 2,92 | 2,98 | 1,46% | 52.536,00 |
| 02.06.2026 | 2,97 | 3,01 | 2,90 | 2,94 | -0,91% | 228,00 |
| 01.06.2026 | 2,95 | 2,99 | 2,91 | 2,97 | 1,16% | - |
| 29.05.2026 | 2,89 | 2,95 | 2,88 | 2,93 | 1,77% | 15.200,00 |
| 28.05.2026 | 2,86 | 2,89 | 2,82 | 2,88 | 0,03% | 8.000,00 |
| 27.05.2026 | 2,89 | 2,92 | 2,87 | 2,88 | -0,45% | - |
| 26.05.2026 | 2,90 | 2,91 | 2,84 | 2,89 | -0,75% | - |
| 25.05.2026 | 2,89 | 2,92 | 2,87 | 2,92 | 2,42% | - |
| 22.05.2026 | 2,83 | 2,86 | 2,81 | 2,85 | 0,60% | - |
| 21.05.2026 | 2,82 | 2,84 | 2,80 | 2,83 | -0,18% | 760,00 |
| 20.05.2026 | 2,79 | 2,84 | 2,76 | 2,83 | 1,43% | - |
| 19.05.2026 | 2,78 | 2,84 | 2,77 | 2,79 | 0,25% | - |
| 18.05.2026 | 2,69 | 2,81 | 2,65 | 2,79 | 2,92% | - |
| 15.05.2026 | 2,70 | 2,76 | 2,69 | 2,71 | -0,77% | - |
| 14.05.2026 | 2,68 | 2,78 | 2,68 | 2,73 | 1,79% | 918,00 |
| 13.05.2026 | 2,67 | 2,71 | 2,65 | 2,68 | 0,64% | 1.408,00 |
| 12.05.2026 | 2,69 | 2,69 | 2,64 | 2,66 | -1,41% | - |
| 11.05.2026 | 2,70 | 2,73 | 2,69 | 2,70 | -0,55% | - |
| 08.05.2026 | 2,67 | 2,72 | 2,67 | 2,72 | 1,91% | - |
| 07.05.2026 | 2,67 | 2,71 | 2,65 | 2,67 | 0,08% | - |
| 06.05.2026 | 2,66 | 2,71 | 2,65 | 2,66 | 1,02% | - |
| 05.05.2026 | 2,58 | 2,67 | 2,57 | 2,64 | 2,57% | - |
| 04.05.2026 | 2,67 | 2,68 | 2,53 | 2,57 | -3,38% | - |
| 30.04.2026 | 2,60 | 2,70 | 2,59 | 2,66 | 1,68% | - |
| 29.04.2026 | 2,68 | 2,68 | 2,59 | 2,62 | -1,73% | - |
| 28.04.2026 | 2,65 | 2,81 | 2,64 | 2,66 | 0,34% | - |
| 27.04.2026 | 2,66 | 2,68 | 2,59 | 2,65 | -0,82% | - |
| 24.04.2026 | 2,72 | 2,72 | 2,66 | 2,68 | -1,25% | 4.200,00 |
| 23.04.2026 | 2,66 | 2,75 | 2,66 | 2,71 | 1,27% | - |
| 22.04.2026 | 2,74 | 2,75 | 2,66 | 2,68 | -1,18% | - |
| 21.04.2026 | 2,69 | 2,77 | 2,68 | 2,71 | 0,97% | - |
| 20.04.2026 | 2,71 | 2,78 | 2,67 | 2,68 | -1,87% | - |
| 17.04.2026 | 2,75 | 2,78 | 2,73 | 2,73 | -0,47% | - |
| 16.04.2026 | 2,68 | 2,80 | 2,67 | 2,75 | 3,04% | 141.000,00 |
| 15.04.2026 | 2,67 | 2,74 | 2,65 | 2,67 | -0,56% | 220.000,00 |
| 14.04.2026 | 2,58 | 2,68 | 2,56 | 2,68 | 3,51% | - |
| 13.04.2026 | 2,51 | 2,59 | 2,51 | 2,59 | 2,25% | - |
| 10.04.2026 | 2,54 | 2,60 | 2,52 | 2,53 | -0,47% | - |
| 09.04.2026 | 2,49 | 2,55 | 2,47 | 2,54 | 1,76% | - |
| 08.04.2026 | 2,54 | 2,55 | 2,47 | 2,50 | 2,63% | - |
| 07.04.2026 | 2,35 | 2,46 | 2,34 | 2,44 | 3,44% | - |
| 02.04.2026 | 2,27 | 2,36 | 2,26 | 2,36 | 1,73% | - |
| 01.04.2026 | 2,33 | 2,38 | 2,30 | 2,32 | -0,43% | 15.750,00 |
| 31.03.2026 | 2,36 | 2,36 | 2,29 | 2,33 | -0,21% | - |
| 30.03.2026 | 2,30 | 2,37 | 2,30 | 2,33 | 1,53% | - |
| 27.03.2026 | 2,35 | 2,35 | 2,26 | 2,30 | -1,71% | - |
| 26.03.2026 | 2,43 | 2,44 | 2,32 | 2,34 | -4,30% | 40.324,00 |
| 25.03.2026 | 2,38 | 2,48 | 2,36 | 2,44 | 2,74% | - |
| 24.03.2026 | 2,29 | 2,39 | 2,25 | 2,38 | 3,94% | - |
| 23.03.2026 | 2,18 | 2,31 | 2,12 | 2,29 | 3,63% | - |
| 20.03.2026 | 2,23 | 2,26 | 2,14 | 2,21 | -0,90% | - |
| 19.03.2026 | 2,27 | 2,31 | 2,20 | 2,23 | -2,20% | - |
| 18.03.2026 | 2,32 | 2,36 | 2,25 | 2,28 | -0,87% | 3.255,00 |
| 17.03.2026 | 2,42 | 2,45 | 2,29 | 2,30 | -5,56% | 1.700,00 |
| 16.03.2026 | 2,54 | 2,54 | 2,38 | 2,43 | -3,38% | 8.772,00 |
| 13.03.2026 | 2,58 | 2,63 | 2,50 | 2,52 | -2,33% | 79.800,00 |
| 12.03.2026 | 2,66 | 2,70 | 2,56 | 2,58 | -6,02% | - |
| 11.03.2026 | 3,40 | 3,40 | 2,65 | 2,74 | -19,17% | 89.240,00 |
| 10.03.2026 | 3,32 | 3,45 | 3,31 | 3,39 | 1,95% | 12.000,00 |
| 09.03.2026 | 3,20 | 3,35 | 3,17 | 3,33 | 1,37% | - |
| 06.03.2026 | 3,38 | 3,38 | 3,27 | 3,28 | -2,38% | - |
| 05.03.2026 | 3,38 | 3,43 | 3,33 | 3,36 | -1,18% | - |
| 04.03.2026 | 3,35 | 3,41 | 3,30 | 3,40 | 0,59% | - |
| 03.03.2026 | 3,39 | 3,40 | 3,25 | 3,38 | -1,31% | - |
| 02.03.2026 | 3,44 | 3,48 | 3,41 | 3,43 | -2,14% | 8.322,00 |
| 27.02.2026 | 3,51 | 3,54 | 3,43 | 3,50 | 0,00% | - |
| 26.02.2026 | 3,49 | 3,51 | 3,45 | 3,50 | 2,49% | - |
| 25.02.2026 | 3,45 | 3,49 | 3,41 | 3,42 | -1,16% | - |
| 24.02.2026 | 3,43 | 3,47 | 3,39 | 3,46 | 1,02% | - |
| 23.02.2026 | 3,47 | 3,51 | 3,41 | 3,42 | -1,72% | - |
| 20.02.2026 | 3,48 | 3,50 | 3,43 | 3,48 | 0,43% | 6.200,00 |
| 19.02.2026 | 3,49 | 3,52 | 3,43 | 3,47 | -0,72% | - |
| 18.02.2026 | 3,46 | 3,51 | 3,44 | 3,49 | 1,01% | - |
| 17.02.2026 | 3,36 | 3,46 | 3,34 | 3,46 | 2,37% | - |
| 16.02.2026 | 3,45 | 3,47 | 3,37 | 3,38 | -2,03% | - |
| 13.02.2026 | 3,52 | 3,52 | 3,37 | 3,45 | -1,57% | - |
| 12.02.2026 | 3,57 | 3,60 | 3,48 | 3,50 | -1,55% | 12.300,00 |
| 11.02.2026 | 3,65 | 3,65 | 3,50 | 3,56 | -2,60% | 416,00 |
| 10.02.2026 | 3,65 | 3,68 | 3,63 | 3,65 | 0,00% | - |
| 09.02.2026 | 3,64 | 3,67 | 3,61 | 3,65 | 0,55% | 559,00 |
| 06.02.2026 | 3,65 | 3,67 | 3,54 | 3,63 | -0,41% | - |
| 05.02.2026 | 3,78 | 3,78 | 3,60 | 3,65 | -3,44% | - |
| 04.02.2026 | 3,76 | 3,78 | 3,73 | 3,78 | 0,94% | - |
| 03.02.2026 | 3,77 | 3,80 | 3,72 | 3,74 | 0,00% | - |
| 02.02.2026 | 3,58 | 3,75 | 3,57 | 3,74 | 2,47% | - |
| 30.01.2026 | 3,61 | 3,68 | 3,57 | 3,65 | 0,00% | 36.000,00 |
| 29.01.2026 | 3,18 | 3,70 | 3,16 | 3,65 | 14,06% | - |
| 28.01.2026 | 3,23 | 3,23 | 3,16 | 3,20 | 0,31% | - |
| 27.01.2026 | 3,21 | 3,23 | 3,17 | 3,19 | 0,00% | - |
| 26.01.2026 | 3,13 | 3,20 | 3,09 | 3,19 | 1,27% | - |
| 23.01.2026 | 3,05 | 3,15 | 3,04 | 3,15 | 3,28% | - |
| 22.01.2026 | 3,08 | 3,09 | 3,04 | 3,05 | -0,65% | - |
| 21.01.2026 | 3,01 | 3,09 | 2,96 | 3,07 | 2,50% | - |
| 20.01.2026 | 3,04 | 3,07 | 2,99 | 3,00 | -1,96% | - |