2,640€
12,82%
Echtzeit-Aktienkurs Canal+ S.A.
Bid:
Ask:
Aktienkurse zur Canal+ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 2,16 | 2,17 | 2,09 | 2,09 | -3,24% | 1.536,00 |
| 31.03.2025 | 2,27 | 2,27 | 2,16 | 2,16 | -4,42% | 41,00 |
| 28.03.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -1,31% | 332,00 |
| 27.03.2025 | 2,32 | 2,32 | 2,29 | 2,29 | -0,43% | 1.894,00 |
| 26.03.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 3,14% | 1.500,00 |
| 25.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 24.03.2025 | 2,16 | 2,23 | 2,16 | 2,23 | 2,29% | 209,00 |
| 21.03.2025 | 2,15 | 2,18 | 2,10 | 2,18 | 0,93% | 1.532,00 |
| 20.03.2025 | 2,17 | 2,20 | 2,14 | 2,16 | -4,85% | 2.529,00 |
| 19.03.2025 | 2,10 | 2,27 | 2,08 | 2,27 | 8,61% | 1.550,00 |
| 18.03.2025 | 2,09 | 2,15 | 2,05 | 2,09 | -0,48% | 2.051,00 |
| 17.03.2025 | 2,08 | 2,10 | 2,04 | 2,10 | 2,94% | 1.650,00 |
| 14.03.2025 | 2,10 | 2,10 | 2,04 | 2,04 | 0,00% | 3.242,00 |
| 13.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | 500,00 |
| 12.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | 5.000,00 |
| 11.03.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,25% | 1.837,00 |
| 10.03.2025 | 2,09 | 2,09 | 1,99 | 1,99 | -4,11% | 7.334,00 |
| 07.03.2025 | 2,07 | 2,07 | 2,02 | 2,07 | 0,98% | 68.037,00 |
| 06.03.2025 | 1,96 | 2,05 | 1,96 | 2,05 | 3,54% | 200,00 |
| 05.03.2025 | 2,02 | 2,05 | 1,98 | 1,98 | -4,81% | 8.816,00 |
| 04.03.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 1,46% | 892,00 |
| 03.03.2025 | 2,00 | 2,12 | 1,98 | 2,05 | 0,00% | 18.200,00 |
| 28.02.2025 | 2,12 | 2,12 | 2,00 | 2,05 | -2,38% | 60.329,00 |
| 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 |