2,790€
0,18%
Echtzeit-Aktienkurs CANAL+ S.A. EO -,25
Bid:
Ask:
Aktienkurse zur CANAL+ S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,78 | 2,78 | 2,70 | 2,73 | -1,97% | - |
| 21.08.2025 | 2,73 | 2,79 | 2,71 | 2,79 | 0,54% | - |
| 20.08.2025 | 2,72 | 2,77 | 2,66 | 2,77 | 4,14% | 74,00 |
| 19.08.2025 | 2,74 | 2,74 | 2,66 | 2,66 | -1,48% | 219,00 |
| 18.08.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -0,74% | - |
| 15.08.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -0,73% | 2.129,00 |
| 14.08.2025 | 2,76 | 2,76 | 2,73 | 2,74 | 0,37% | 823,00 |
| 13.08.2025 | 2,76 | 2,76 | 2,72 | 2,73 | 1,87% | 20.000,00 |
| 12.08.2025 | 2,82 | 2,82 | 2,68 | 2,68 | -4,96% | 6.085,00 |
| 11.08.2025 | 2,75 | 2,82 | 2,75 | 2,82 | 4,44% | 2.746,00 |
| 08.08.2025 | 2,78 | 2,78 | 2,70 | 2,70 | -1,10% | 350,00 |
| 07.08.2025 | 2,71 | 2,73 | 2,67 | 2,73 | -1,44% | 29,00 |
| 06.08.2025 | 2,83 | 2,83 | 2,77 | 2,77 | -1,07% | 3.253,00 |
| 05.08.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -0,71% | - |
| 04.08.2025 | 2,88 | 2,88 | 2,78 | 2,82 | -2,76% | 321,00 |
| 01.08.2025 | 2,78 | 2,90 | 2,77 | 2,90 | 2,84% | 3.048,00 |
| 31.07.2025 | 2,84 | 2,84 | 2,75 | 2,82 | 1,44% | 450,00 |
| 30.07.2025 | 2,86 | 2,86 | 2,78 | 2,78 | 0,36% | 62,00 |
| 29.07.2025 | 2,63 | 2,93 | 2,63 | 2,77 | 8,20% | 38.925,00 |
| 28.07.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -0,39% | 1.397,00 |
| 25.07.2025 | 2,64 | 2,64 | 2,57 | 2,57 | -1,15% | 249,00 |
| 24.07.2025 | 2,66 | 2,66 | 2,59 | 2,60 | 0,78% | 671,00 |
| 23.07.2025 | 2,60 | 2,60 | 2,54 | 2,58 | 1,18% | - |
| 22.07.2025 | 2,56 | 2,56 | 2,55 | 2,55 | -1,16% | 100,00 |
| 21.07.2025 | 2,65 | 2,65 | 2,57 | 2,58 | -0,77% | 735,00 |
| 18.07.2025 | 2,62 | 2,62 | 2,59 | 2,60 | -0,38% | 1.653,00 |
| 17.07.2025 | 2,65 | 2,65 | 2,57 | 2,61 | -0,76% | 3.939,00 |
| 16.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 15.07.2025 | 2,66 | 2,66 | 2,61 | 2,63 | 2,33% | 2.429,00 |
| 14.07.2025 | 2,61 | 2,61 | 2,55 | 2,57 | -0,39% | - |
| 11.07.2025 | 2,65 | 2,65 | 2,58 | 2,58 | -0,77% | - |
| 10.07.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,39% | 826,00 |
| 09.07.2025 | 2,59 | 2,62 | 2,58 | 2,59 | -2,26% | 362,00 |
| 08.07.2025 | 2,68 | 2,68 | 2,61 | 2,65 | 3,11% | 8.868,00 |
| 07.07.2025 | 2,62 | 2,62 | 2,56 | 2,57 | 0,39% | 156,00 |
| 04.07.2025 | 2,59 | 2,59 | 2,54 | 2,56 | -1,16% | 450,00 |
| 03.07.2025 | 2,62 | 2,62 | 2,59 | 2,59 | 1,57% | 777,00 |
| 02.07.2025 | 2,65 | 2,74 | 2,55 | 2,55 | -3,04% | 14.577,00 |
| 01.07.2025 | 2,63 | 2,64 | 2,58 | 2,63 | -0,38% | 45.865,00 |
| 30.06.2025 | 2,64 | 2,64 | 2,60 | 2,64 | 3,94% | 2.107,00 |
| 27.06.2025 | 2,58 | 2,58 | 2,52 | 2,54 | -0,78% | - |
| 26.06.2025 | 2,57 | 2,57 | 2,50 | 2,56 | 1,19% | 8.662,00 |
| 25.06.2025 | 2,63 | 2,63 | 2,53 | 2,53 | -2,32% | 1.973,00 |
| 24.06.2025 | 2,65 | 2,65 | 2,57 | 2,59 | -1,15% | 1.972,00 |
| 23.06.2025 | 2,59 | 2,62 | 2,53 | 2,62 | 2,75% | 3.020,00 |
| 20.06.2025 | 2,60 | 2,60 | 2,54 | 2,55 | 0,79% | - |
| 19.06.2025 | 2,58 | 2,58 | 2,51 | 2,53 | -3,07% | - |
| 18.06.2025 | 2,66 | 2,66 | 2,57 | 2,61 | 0,77% | 15.784,00 |
| 17.06.2025 | 2,63 | 2,63 | 2,57 | 2,59 | 0,00% | - |
| 16.06.2025 | 2,55 | 2,59 | 2,53 | 2,59 | 4,02% | 25,00 |
| 13.06.2025 | 2,62 | 2,62 | 2,49 | 2,49 | -5,32% | - |
| 12.06.2025 | 2,64 | 2,64 | 2,59 | 2,63 | -1,13% | 2.568,00 |
| 11.06.2025 | 2,55 | 2,66 | 2,55 | 2,66 | 2,31% | 2.151,00 |
| 10.06.2025 | 2,60 | 2,60 | 2,56 | 2,60 | -0,76% | 1.084,00 |
| 09.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | 1,00 |
| 06.06.2025 | 2,35 | 2,52 | 2,34 | 2,52 | 7,69% | 2.169,00 |
| 05.06.2025 | 2,40 | 2,51 | 2,34 | 2,34 | -4,10% | 7.319,00 |
| 04.06.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -0,41% | 1.279,00 |
| 03.06.2025 | 2,49 | 2,49 | 2,44 | 2,45 | -0,41% | 297,00 |
| 02.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | 150,00 |
| 30.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,07% | - |
| 29.05.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -0,82% | 1.103,00 |
| 28.05.2025 | 2,49 | 2,49 | 2,43 | 2,44 | 0,41% | 1.000,00 |
| 27.05.2025 | 2,40 | 2,43 | 2,39 | 2,43 | 2,10% | - |
| 26.05.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -1,65% | 1.050,00 |
| 23.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,81% | 1.541,00 |
| 22.05.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 10,18% | 1.300,00 |
| 21.05.2025 | 2,27 | 2,29 | 2,26 | 2,26 | 0,89% | 1.464,00 |
| 20.05.2025 | 2,26 | 2,33 | 2,24 | 2,24 | 0,90% | 1.098,00 |
| 19.05.2025 | 2,31 | 2,31 | 2,20 | 2,22 | -0,89% | 1.033,00 |
| 16.05.2025 | 2,29 | 2,31 | 2,22 | 2,24 | 1,82% | 34.000,00 |
| 15.05.2025 | 2,06 | 2,20 | 2,04 | 2,20 | 6,80% | 206,00 |
| 14.05.2025 | 2,07 | 2,07 | 2,04 | 2,06 | -0,48% | 2.296,00 |
| 13.05.2025 | 2,07 | 2,07 | 2,05 | 2,07 | 3,76% | 4.101,00 |
| 12.05.2025 | 2,00 | 2,01 | 1,99 | 2,00 | 1,01% | 3.433,00 |
| 09.05.2025 | 1,98 | 1,98 | 1,94 | 1,98 | 2,86% | 2.500,00 |
| 08.05.2025 | 1,93 | 1,93 | 1,87 | 1,92 | 1,59% | 2.659,00 |
| 07.05.2025 | 1,90 | 1,90 | 1,86 | 1,89 | -1,31% | 803,00 |
| 06.05.2025 | 2,00 | 2,00 | 1,92 | 1,92 | -2,05% | 5.000,00 |
| 05.05.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 1,30% | 104,00 |
| 02.05.2025 | 2,11 | 2,11 | 1,93 | 1,93 | 0,00% | 300,00 |
| 30.04.2025 | 1,99 | 2,00 | 1,93 | 1,93 | -4,46% | 690,00 |
| 29.04.2025 | 2,00 | 2,08 | 1,97 | 2,02 | 1,76% | 11.888,00 |
| 28.04.2025 | 2,00 | 2,01 | 1,98 | 1,99 | -0,25% | 23,00 |
| 25.04.2025 | 2,04 | 2,04 | 1,99 | 1,99 | 1,27% | - |
| 24.04.2025 | 1,98 | 1,98 | 1,94 | 1,97 | 0,26% | - |
| 23.04.2025 | 1,94 | 1,96 | 1,90 | 1,96 | 6,52% | - |
| 22.04.2025 | 1,88 | 1,88 | 1,82 | 1,84 | 0,27% | 3.151,00 |
| 17.04.2025 | 1,83 | 1,84 | 1,80 | 1,84 | 1,66% | 65,00 |
| 16.04.2025 | 1,86 | 1,86 | 1,79 | 1,81 | -0,82% | - |
| 15.04.2025 | 1,82 | 1,91 | 1,79 | 1,82 | 2,25% | 259,00 |
| 14.04.2025 | 1,78 | 1,78 | 1,74 | 1,78 | 5,01% | 2.610,00 |
| 11.04.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -2,59% | - |
| 10.04.2025 | 1,83 | 1,85 | 1,74 | 1,74 | 0,00% | 206,00 |
| 09.04.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -1,97% | 1.000,00 |
| 08.04.2025 | 1,81 | 1,81 | 1,78 | 1,78 | 0,28% | - |
| 07.04.2025 | 1,82 | 1,82 | 1,75 | 1,77 | -8,29% | 5.548,00 |
| 04.04.2025 | 2,06 | 2,06 | 1,93 | 1,93 | -6,76% | 985,00 |
| 03.04.2025 | 2,09 | 2,09 | 2,04 | 2,07 | 0,98% | 1.000,00 |
| 02.04.2025 | 2,12 | 2,12 | 2,05 | 2,05 | -1,91% | 2,00 |