2,820€
1,44%
Echtzeit-Aktienkurs CANAL+ S.A. EO -,25
Bid:
Ask:
Aktienkurse zur CANAL+ S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,84 | 2,84 | 2,72 | 2,72 | -2,16% | - |
| 11.12.2025 | 2,79 | 2,79 | 2,78 | 2,78 | -1,77% | 1.800,00 |
| 10.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 09.12.2025 | 2,78 | 2,83 | 2,78 | 2,83 | -0,88% | 155,00 |
| 08.12.2025 | 2,88 | 2,91 | 2,85 | 2,86 | -1,89% | - |
| 05.12.2025 | 2,93 | 2,93 | 2,84 | 2,91 | 2,46% | 3.420,00 |
| 04.12.2025 | 2,91 | 2,91 | 2,80 | 2,84 | -0,70% | - |
| 03.12.2025 | 2,87 | 2,90 | 2,83 | 2,86 | -0,35% | 1.547,00 |
| 02.12.2025 | 2,94 | 2,94 | 2,87 | 2,87 | 0,35% | - |
| 01.12.2025 | 2,97 | 2,97 | 2,86 | 2,86 | -4,03% | - |
| 28.11.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 5,67% | 7.258,00 |
| 27.11.2025 | 2,87 | 2,87 | 2,82 | 2,82 | -1,05% | 3,00 |
| 26.11.2025 | 2,90 | 2,90 | 2,85 | 2,85 | 0,35% | 1.200,00 |
| 25.11.2025 | 2,78 | 2,86 | 2,78 | 2,84 | 1,43% | 12.698,00 |
| 24.11.2025 | 2,75 | 2,80 | 2,75 | 2,80 | 1,08% | 487,00 |
| 21.11.2025 | 2,55 | 2,77 | 2,55 | 2,77 | 9,92% | 11.250,00 |
| 20.11.2025 | 2,60 | 2,60 | 2,51 | 2,52 | -1,18% | 1.170,00 |
| 19.11.2025 | 2,49 | 2,55 | 2,49 | 2,55 | -0,58% | 3.015,00 |
| 18.11.2025 | 2,58 | 2,63 | 2,51 | 2,57 | 0,98% | - |
| 17.11.2025 | 2,55 | 2,55 | 2,53 | 2,54 | 2,83% | 5.702,00 |
| 14.11.2025 | 2,58 | 2,58 | 2,47 | 2,47 | -2,76% | - |
| 13.11.2025 | 2,62 | 2,62 | 2,54 | 2,54 | -1,17% | - |
| 12.11.2025 | 2,63 | 2,63 | 2,57 | 2,57 | 0,00% | - |
| 11.11.2025 | 2,62 | 2,62 | 2,57 | 2,57 | 0,00% | 2.647,00 |
| 10.11.2025 | 2,64 | 2,64 | 2,57 | 2,57 | -4,46% | 166,00 |
| 07.11.2025 | 2,65 | 2,69 | 2,56 | 2,69 | 3,86% | 2.566,00 |
| 06.11.2025 | 2,66 | 2,66 | 2,58 | 2,59 | -1,89% | 1.577,00 |
| 05.11.2025 | 2,61 | 2,64 | 2,59 | 2,64 | 1,93% | 8.773,00 |
| 04.11.2025 | 2,66 | 2,66 | 2,59 | 2,59 | -3,36% | - |
| 03.11.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 1,13% | 278,00 |
| 31.10.2025 | 2,69 | 2,69 | 2,64 | 2,65 | -1,49% | - |
| 30.10.2025 | 2,71 | 2,71 | 2,66 | 2,69 | -3,24% | 258,00 |
| 29.10.2025 | 2,76 | 2,78 | 2,66 | 2,78 | 2,58% | 13,00 |
| 28.10.2025 | 2,72 | 2,72 | 2,67 | 2,71 | 0,74% | 6.372,00 |
| 27.10.2025 | 2,74 | 2,76 | 2,69 | 2,69 | -2,54% | 505,00 |
| 24.10.2025 | 2,74 | 2,76 | 2,64 | 2,76 | 2,99% | 3.133,00 |
| 23.10.2025 | 2,67 | 2,68 | 2,63 | 2,68 | 1,13% | 5.000,00 |
| 22.10.2025 | 2,67 | 2,67 | 2,65 | 2,65 | 0,00% | - |
| 21.10.2025 | 2,71 | 2,80 | 2,65 | 2,65 | -0,75% | 900,00 |
| 20.10.2025 | 2,71 | 2,71 | 2,65 | 2,67 | 1,14% | 300,00 |
| 17.10.2025 | 2,71 | 2,71 | 2,63 | 2,64 | -1,49% | 1.240,00 |
| 16.10.2025 | 2,74 | 2,75 | 2,68 | 2,68 | -0,74% | 428,00 |
| 15.10.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -1,46% | 450,00 |
| 14.10.2025 | 2,70 | 2,74 | 2,67 | 2,74 | 4,98% | 274,00 |
| 13.10.2025 | 2,59 | 2,61 | 2,57 | 2,61 | 1,56% | 336,00 |
| 10.10.2025 | 2,65 | 2,70 | 2,57 | 2,57 | -1,91% | 3.716,00 |
| 09.10.2025 | 2,67 | 2,68 | 2,62 | 2,62 | -2,24% | 353,00 |
| 08.10.2025 | 2,70 | 2,70 | 2,64 | 2,68 | 1,13% | 165,00 |
| 07.10.2025 | 2,68 | 2,68 | 2,65 | 2,65 | -1,49% | 310,00 |
| 06.10.2025 | 2,69 | 2,69 | 2,68 | 2,69 | 0,75% | 4.205,00 |
| 03.10.2025 | 2,75 | 2,75 | 2,67 | 2,67 | -2,55% | 258,00 |
| 02.10.2025 | 2,85 | 2,85 | 2,74 | 2,74 | 0,00% | 965,00 |
| 01.10.2025 | 2,79 | 2,79 | 2,74 | 2,74 | -0,72% | 12.033,00 |
| 30.09.2025 | 2,77 | 2,77 | 2,76 | 2,76 | 0,36% | 2.040,00 |
| 29.09.2025 | 2,80 | 2,80 | 2,75 | 2,75 | 3,38% | 1.498,00 |
| 26.09.2025 | 2,68 | 2,68 | 2,63 | 2,66 | 1,14% | 41,00 |
| 25.09.2025 | 2,67 | 2,67 | 2,63 | 2,63 | -0,75% | 1.033,00 |
| 24.09.2025 | 2,69 | 2,69 | 2,60 | 2,65 | -1,12% | 52,00 |
| 23.09.2025 | 2,69 | 2,69 | 2,65 | 2,68 | 0,00% | 1.536,00 |
| 22.09.2025 | 2,70 | 2,70 | 2,64 | 2,68 | 1,52% | 1.300,00 |
| 19.09.2025 | 2,79 | 2,79 | 2,64 | 2,64 | -2,94% | - |
| 18.09.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -1,09% | 250,00 |
| 17.09.2025 | 2,78 | 2,78 | 2,73 | 2,75 | -0,36% | 4.600,00 |
| 16.09.2025 | 2,76 | 2,76 | 2,75 | 2,76 | -2,47% | 237,00 |
| 15.09.2025 | 2,71 | 2,86 | 2,68 | 2,83 | 5,20% | 91.633,00 |
| 12.09.2025 | 2,78 | 2,78 | 2,60 | 2,69 | -1,47% | 115,00 |
| 11.09.2025 | 2,79 | 2,79 | 2,73 | 2,73 | -0,73% | 221,00 |
| 10.09.2025 | 2,81 | 2,81 | 2,75 | 2,75 | 0,36% | 107,00 |
| 09.09.2025 | 2,81 | 2,81 | 2,74 | 2,74 | 0,37% | - |
| 08.09.2025 | 2,77 | 2,77 | 2,73 | 2,73 | 0,74% | - |
| 05.09.2025 | 2,73 | 2,73 | 2,67 | 2,71 | 1,88% | - |
| 04.09.2025 | 2,58 | 2,66 | 2,54 | 2,66 | 4,31% | - |
| 03.09.2025 | 2,57 | 2,57 | 2,52 | 2,55 | 0,79% | - |
| 02.09.2025 | 2,62 | 2,62 | 2,53 | 2,53 | -0,78% | 206,00 |
| 01.09.2025 | 2,59 | 2,59 | 2,54 | 2,55 | -0,78% | 237,00 |
| 29.08.2025 | 2,67 | 2,67 | 2,57 | 2,57 | -1,53% | - |
| 28.08.2025 | 2,66 | 2,66 | 2,60 | 2,61 | 0,00% | 103,00 |
| 27.08.2025 | 2,64 | 2,64 | 2,61 | 2,61 | 0,00% | - |
| 26.08.2025 | 2,72 | 2,72 | 2,61 | 2,61 | -4,04% | 108,00 |
| 25.08.2025 | 2,76 | 2,76 | 2,71 | 2,72 | -0,37% | 1.466,00 |
| 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 |