2,120€
0,95%
Echtzeit-Aktienkurs Canal+ S.A.
Bid:
Ask:
Aktienkurse zur Canal+ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,15 | 2,16 | 2,09 | 2,11 | 0,48% | - |
| 27.02.2025 | 2,14 | 2,15 | 2,10 | 2,10 | -7,49% | 6.802,00 |
| 26.02.2025 | 2,19 | 2,27 | 2,17 | 2,27 | 3,65% | 4.353,00 |
| 25.02.2025 | 2,20 | 2,20 | 2,17 | 2,19 | -1,79% | 2.345,00 |
| 24.02.2025 | 2,20 | 2,23 | 2,14 | 2,23 | -0,89% | 14.928,00 |
| 21.02.2025 | 2,27 | 2,27 | 2,22 | 2,25 | 0,45% | 138.725,00 |
| 20.02.2025 | 2,28 | 2,28 | 2,24 | 2,24 | 0,45% | 57.146,00 |
| 19.02.2025 | 2,20 | 2,23 | 2,20 | 2,23 | -0,89% | 1.449,00 |
| 18.02.2025 | 2,26 | 2,29 | 2,25 | 2,25 | -1,75% | 809,00 |
| 17.02.2025 | 2,26 | 2,29 | 2,26 | 2,29 | -1,29% | 3.468,00 |
| 14.02.2025 | 2,18 | 2,32 | 2,18 | 2,32 | 4,98% | 1.230,00 |
| 13.02.2025 | 2,20 | 2,21 | 2,16 | 2,21 | -1,34% | 1.716,00 |
| 12.02.2025 | 2,19 | 2,24 | 2,19 | 2,24 | 1,36% | 20.838,00 |
| 11.02.2025 | 2,19 | 2,21 | 2,19 | 2,21 | -1,34% | 3.508,00 |
| 10.02.2025 | 2,26 | 2,27 | 2,24 | 2,24 | -0,88% | 3.156,00 |
| 07.02.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 2,73% | 71.636,00 |
| 06.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | 485,00 |
| 05.02.2025 | 2,19 | 2,21 | 2,13 | 2,21 | -1,78% | 8.258,00 |
| 04.02.2025 | 2,22 | 2,25 | 2,22 | 2,25 | 0,45% | 2.148,00 |
| 03.02.2025 | 2,10 | 2,27 | 2,09 | 2,24 | 3,70% | 142.144,00 |
| 31.01.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -1,82% | - |
| 30.01.2025 | 2,17 | 2,21 | 2,15 | 2,20 | -1,79% | 32.555,00 |
| 29.01.2025 | 2,24 | 2,24 | 2,21 | 2,24 | 0,00% | 215,00 |
| 28.01.2025 | 2,23 | 2,27 | 2,20 | 2,24 | -4,72% | 32.492,00 |
| 27.01.2025 | 2,24 | 2,35 | 2,15 | 2,35 | 4,63% | 3.380,00 |
| 24.01.2025 | 2,35 | 2,39 | 2,21 | 2,25 | -1,36% | 12.236,00 |
| 23.01.2025 | 2,40 | 2,40 | 2,28 | 2,28 | -10,03% | 1.939,00 |
| 22.01.2025 | 2,33 | 2,53 | 2,31 | 2,53 | 9,94% | 13.766,00 |
| 21.01.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -6,27% | 2.757,00 |
| 20.01.2025 | 2,34 | 2,46 | 2,32 | 2,46 | 5,04% | 11.652,00 |
| 17.01.2025 | 2,28 | 2,40 | 2,24 | 2,34 | 2,72% | 11.449,00 |
| 16.01.2025 | 2,31 | 2,31 | 2,23 | 2,28 | -0,04% | 5.639,00 |
| 15.01.2025 | 2,31 | 2,34 | 2,24 | 2,28 | -1,30% | 8.781,00 |
| 14.01.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 2,30% | 2.747,00 |
| 13.01.2025 | 2,32 | 2,35 | 2,25 | 2,26 | -9,18% | 29.037,00 |
| 10.01.2025 | 2,32 | 2,49 | 2,30 | 2,48 | 6,93% | 9.492,00 |
| 09.01.2025 | 2,28 | 2,35 | 2,22 | 2,32 | -0,47% | 5.154,00 |
| 08.01.2025 | 2,44 | 2,44 | 2,30 | 2,33 | -3,55% | 22.567,00 |
| 07.01.2025 | 2,50 | 2,60 | 2,40 | 2,42 | -3,20% | 30.015,00 |
| 06.01.2025 | 2,42 | 2,50 | 2,36 | 2,50 | 5,80% | 64.806,00 |
| 03.01.2025 | 2,36 | 2,39 | 2,36 | 2,36 | -0,04% | 6.818,00 |
| 02.01.2025 | 2,42 | 2,50 | 2,34 | 2,36 | 3,68% | 20.840,00 |
| 30.12.2024 | 2,20 | 2,30 | 2,20 | 2,28 | -1,38% | 8.444,00 |
| 27.12.2024 | 2,24 | 2,31 | 2,24 | 2,31 | -0,82% | 12.921,00 |
| 23.12.2024 | 2,51 | 2,51 | 2,26 | 2,33 | -4,86% | 18.074,00 |
| 20.12.2024 | 2,33 | 2,45 | 2,17 | 2,45 | 0,45% | 265.807,00 |
| 19.12.2024 | 2,50 | 2,50 | 2,33 | 2,44 | -8,69% | 76.777,00 |
| 18.12.2024 | 2,64 | 2,67 | 2,52 | 2,67 | 5,95% | 21.705,00 |
| 17.12.2024 | 3,02 | 3,02 | 2,52 | 2,52 | -15,69% | 6.800,00 |