2,764€
-2,12%
Echtzeit-Aktienkurs CANAL+ S.A. EO -,25
Bid:
Ask:
Aktienkurse zur CANAL+ S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 2,69 | 2,69 | 2,66 | 2,66 | -5,81% | - |
| 21.10.2026 | 2,80 | 2,82 | 2,80 | 2,82 | 0,93% | 252,00 |
| 20.10.2026 | 2,82 | 2,85 | 2,80 | 2,80 | 0,00% | - |
| 19.10.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -1,82% | - |
| 16.10.2026 | 2,78 | 2,85 | 2,78 | 2,85 | 0,99% | 264,00 |
| 15.10.2026 | 2,75 | 2,82 | 2,70 | 2,82 | 0,14% | 1.072,00 |
| 14.10.2026 | 2,82 | 2,83 | 2,82 | 2,82 | 0,71% | 519,00 |
| 13.10.2026 | 2,77 | 2,80 | 2,76 | 2,80 | 0,43% | 1.700,00 |
| 12.10.2026 | 2,70 | 2,79 | 2,69 | 2,79 | 6,58% | 195,00 |
| 09.10.2026 | 2,60 | 2,64 | 2,60 | 2,61 | 0,77% | - |
| 08.10.2026 | 2,52 | 2,59 | 2,52 | 2,59 | 2,61% | 464,00 |
| 07.10.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,56% | - |
| 06.10.2026 | 2,53 | 2,57 | 2,52 | 2,57 | 4,39% | 1,00 |
| 05.10.2026 | 2,42 | 2,46 | 2,42 | 2,46 | -0,40% | - |
| 02.10.2026 | 2,40 | 2,47 | 2,40 | 2,47 | 2,83% | 427,00 |
| 01.10.2026 | 2,32 | 2,42 | 2,32 | 2,40 | -3,30% | 383,00 |
| 30.09.2026 | 2,56 | 2,61 | 2,48 | 2,48 | -7,11% | 1.065,00 |
| 29.09.2026 | 2,64 | 2,71 | 2,64 | 2,67 | 0,91% | 500,00 |
| 28.09.2026 | 2,70 | 2,70 | 2,65 | 2,65 | -1,19% | 113,00 |
| 25.09.2026 | 2,66 | 2,68 | 2,66 | 2,68 | -2,47% | - |
| 24.09.2026 | 2,63 | 2,76 | 2,63 | 2,75 | 4,96% | 2.844,00 |
| 23.09.2026 | 2,78 | 2,78 | 2,62 | 2,62 | -10,46% | 552,00 |
| 22.09.2026 | 2,74 | 2,93 | 2,74 | 2,93 | 8,37% | - |
| 21.09.2026 | 2,85 | 2,85 | 2,70 | 2,70 | -7,91% | 310,00 |
| 18.09.2026 | 2,89 | 2,93 | 2,88 | 2,93 | 0,48% | - |
| 17.09.2026 | 2,88 | 2,93 | 2,88 | 2,92 | 1,25% | 935,00 |
| 16.09.2026 | 2,87 | 2,88 | 2,84 | 2,88 | -1,50% | - |
| 15.09.2026 | 2,85 | 2,93 | 2,85 | 2,93 | 1,88% | 2.030,00 |
| 14.09.2026 | 2,87 | 2,87 | 2,86 | 2,87 | 3,24% | - |
| 11.09.2026 | 2,76 | 2,78 | 2,75 | 2,78 | -1,07% | 94,00 |
| 10.09.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -1,33% | - |
| 09.09.2026 | 2,87 | 2,87 | 2,81 | 2,85 | -2,73% | 47.085,00 |
| 08.09.2026 | 2,97 | 2,97 | 2,92 | 2,93 | -3,55% | - |
| 07.09.2026 | 3,05 | 3,05 | 3,04 | 3,04 | -1,04% | - |
| 04.09.2026 | 3,12 | 3,12 | 3,07 | 3,07 | 0,46% | 206,00 |
| 03.09.2026 | 2,96 | 3,06 | 2,96 | 3,06 | 3,38% | - |
| 02.09.2026 | 2,92 | 2,96 | 2,92 | 2,96 | -0,47% | - |
| 01.09.2026 | 2,94 | 2,97 | 2,94 | 2,97 | -1,53% | - |
| 31.08.2026 | 3,03 | 3,03 | 3,02 | 3,02 | 2,72% | 743,00 |
| 28.08.2026 | 2,98 | 2,98 | 2,94 | 2,94 | -0,94% | - |
| 27.08.2026 | 3,01 | 3,01 | 2,96 | 2,96 | -3,20% | - |
| 26.08.2026 | 3,08 | 3,09 | 3,06 | 3,06 | -1,16% | - |
| 25.08.2026 | 3,11 | 3,12 | 3,10 | 3,10 | -4,50% | 11.770,00 |
| 24.08.2026 | 3,16 | 3,24 | 3,16 | 3,24 | 3,12% | 7.902,00 |
| 21.08.2026 | 3,13 | 3,16 | 3,13 | 3,15 | 1,22% | 1.033,00 |
| 20.08.2026 | 3,08 | 3,11 | 3,08 | 3,11 | 0,58% | - |
| 19.08.2026 | 3,16 | 3,16 | 3,08 | 3,09 | 0,06% | 10,00 |
| 18.08.2026 | 3,06 | 3,09 | 3,06 | 3,09 | 1,45% | 547,00 |
| 17.08.2026 | 3,04 | 3,05 | 3,04 | 3,04 | -0,72% | 258,00 |
| 14.08.2026 | 3,06 | 3,07 | 3,06 | 3,07 | 0,72% | - |
| 13.08.2026 | 3,02 | 3,04 | 3,02 | 3,04 | 0,66% | 2.853,00 |
| 12.08.2026 | 3,03 | 3,03 | 3,02 | 3,02 | -0,59% | - |
| 11.08.2026 | 3,03 | 3,04 | 3,01 | 3,04 | 0,33% | 37,00 |
| 10.08.2026 | 3,03 | 3,03 | 2,99 | 3,03 | -0,33% | - |
| 07.08.2026 | 3,08 | 3,08 | 3,04 | 3,04 | -1,11% | - |
| 06.08.2026 | 3,05 | 3,09 | 3,05 | 3,08 | 0,33% | 180,00 |
| 05.08.2026 | 3,01 | 3,07 | 3,01 | 3,07 | 1,25% | - |
| 04.08.2026 | 3,05 | 3,06 | 3,03 | 3,03 | -0,46% | 2.500,00 |
| 03.08.2026 | 2,98 | 3,04 | 2,97 | 3,04 | 3,26% | 553,00 |
| 31.07.2026 | 2,90 | 2,95 | 2,90 | 2,95 | 1,17% | - |
| 30.07.2026 | 2,90 | 2,91 | 2,89 | 2,91 | 0,00% | 180,00 |
| 29.07.2026 | 2,86 | 2,91 | 2,85 | 2,91 | 2,39% | 112,00 |
| 28.07.2026 | 2,92 | 2,92 | 2,84 | 2,84 | 8,55% | 6.010,00 |
| 27.07.2026 | 2,75 | 2,75 | 2,62 | 2,62 | 0,38% | 200,00 |
| 24.07.2026 | 2,56 | 2,61 | 2,56 | 2,61 | 2,19% | - |
| 23.07.2026 | 2,62 | 2,62 | 2,55 | 2,55 | -2,67% | - |
| 22.07.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -2,60% | - |
| 21.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 2,36% | 31,00 |
| 20.07.2026 | 2,58 | 2,63 | 2,58 | 2,63 | -0,23% | 500,00 |
| 17.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,57% | - |
| 16.07.2026 | 2,75 | 2,75 | 2,68 | 2,68 | -4,73% | 1.519,00 |
| 15.07.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 4,03% | - |
| 14.07.2026 | 2,69 | 2,70 | 2,67 | 2,70 | -0,59% | - |
| 13.07.2026 | 2,74 | 2,75 | 2,72 | 2,72 | -3,13% | - |
| 10.07.2026 | 2,86 | 2,86 | 2,81 | 2,81 | -1,20% | - |
| 09.07.2026 | 2,81 | 2,99 | 2,81 | 2,84 | -1,04% | 1.760,00 |
| 08.07.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,98% | 1.223,00 |
| 07.07.2026 | 2,96 | 2,96 | 2,92 | 2,93 | -2,46% | 1.679,00 |
| 06.07.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,28% | - |
| 03.07.2026 | 2,94 | 2,97 | 2,94 | 2,97 | 2,70% | - |
| 02.07.2026 | 2,84 | 2,89 | 2,84 | 2,89 | 3,36% | 15,00 |
| 01.07.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 0,58% | - |
| 30.06.2026 | 2,78 | 2,78 | 2,76 | 2,78 | -1,63% | 1.200,00 |
| 29.06.2026 | 2,74 | 2,82 | 2,74 | 2,82 | 4,67% | - |
| 26.06.2026 | 2,87 | 2,87 | 2,70 | 2,70 | -5,80% | 300,00 |
| 25.06.2026 | 2,86 | 2,86 | 2,82 | 2,86 | 0,85% | 306,00 |
| 24.06.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 0,92% | - |
| 23.06.2026 | 2,84 | 2,84 | 2,81 | 2,81 | -2,70% | - |
| 22.06.2026 | 2,92 | 2,92 | 2,89 | 2,89 | -1,83% | 54,00 |
| 19.06.2026 | 3,00 | 3,00 | 2,95 | 2,95 | 1,24% | - |
| 18.06.2026 | 2,90 | 2,91 | 2,90 | 2,91 | -0,34% | - |
| 17.06.2026 | 3,00 | 3,00 | 2,92 | 2,92 | -1,22% | 329,00 |
| 16.06.2026 | 2,95 | 2,96 | 2,94 | 2,96 | -1,00% | 3.800,00 |
| 15.06.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 2,89% | - |
| 12.06.2026 | 2,98 | 2,99 | 2,90 | 2,90 | -2,94% | - |
| 11.06.2026 | 3,00 | 3,02 | 2,99 | 2,99 | -0,66% | 1.859,00 |
| 10.06.2026 | 3,02 | 3,02 | 3,00 | 3,01 | -1,05% | 2.000,00 |
| 09.06.2026 | 3,14 | 3,14 | 3,04 | 3,04 | -3,67% | - |
| 08.06.2026 | 3,12 | 3,16 | 3,11 | 3,16 | -0,82% | 229,00 |
| 05.06.2026 | 3,18 | 3,19 | 3,16 | 3,18 | 5,22% | 626,00 |