£2,394
-1,21%
Echtzeit-Aktienkurs Canal+ S.A.
Bid:
Ask:
Aktienkurse zur Canal+ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,40 | 2,46 | 2,33 | 2,45 | 0,95% | - |
| 15.10.2025 | 2,42 | 2,44 | 2,40 | 2,42 | 1,47% | 365.973,00 |
| 14.10.2025 | 2,35 | 2,42 | 2,35 | 2,39 | 1,40% | 325.561,00 |
| 13.10.2025 | 2,25 | 2,36 | 2,25 | 2,36 | 3,61% | 396.318,00 |
| 10.10.2025 | 2,31 | 2,33 | 2,27 | 2,27 | -1,86% | 228.674,00 |
| 09.10.2025 | 2,35 | 2,41 | 2,31 | 2,32 | -1,40% | 457.495,00 |
| 08.10.2025 | 2,35 | 2,37 | 2,34 | 2,35 | -0,55% | 399.607,00 |
| 07.10.2025 | 2,35 | 2,37 | 2,34 | 2,36 | -0,30% | 367.682,00 |
| 06.10.2025 | 2,38 | 2,40 | 2,35 | 2,37 | -1,25% | 286.856,00 |
| 03.10.2025 | 2,40 | 2,45 | 2,38 | 2,40 | -0,83% | 393.704,00 |
| 02.10.2025 | 2,45 | 2,46 | 2,40 | 2,42 | -1,75% | 215.509,00 |
| 01.10.2025 | 2,43 | 2,47 | 2,42 | 2,46 | 0,49% | 210.514,00 |
| 30.09.2025 | 2,44 | 2,47 | 2,44 | 2,45 | 0,57% | 201.766,00 |
| 29.09.2025 | 2,41 | 2,47 | 2,41 | 2,44 | 1,75% | 294.980,00 |
| 26.09.2025 | 2,39 | 2,40 | 2,35 | 2,39 | 0,84% | 329.453,00 |
| 25.09.2025 | 2,42 | 2,48 | 2,35 | 2,37 | 0,72% | 203.895,00 |
| 24.09.2025 | 2,35 | 2,38 | 2,33 | 2,36 | -0,67% | 38.934,00 |
| 23.09.2025 | 2,36 | 2,38 | 2,35 | 2,37 | -0,29% | 90.301,00 |
| 22.09.2025 | 2,35 | 2,41 | 2,34 | 2,38 | -0,29% | 100.313,00 |
| 19.09.2025 | 2,43 | 2,43 | 2,35 | 2,39 | -2,45% | 130.214,00 |
| 18.09.2025 | 2,44 | 2,49 | 2,40 | 2,45 | -0,12% | 70.922,00 |
| 17.09.2025 | 2,37 | 2,46 | 2,37 | 2,45 | 0,08% | 58.953,00 |
| 16.09.2025 | 2,43 | 2,46 | 2,43 | 2,45 | -1,51% | 91.853,00 |
| 15.09.2025 | 2,34 | 2,50 | 2,34 | 2,49 | 5,54% | 236.367,00 |
| 12.09.2025 | 2,43 | 2,43 | 2,35 | 2,36 | -2,80% | 107.044,00 |
| 11.09.2025 | 2,42 | 2,44 | 2,42 | 2,42 | -0,31% | - |
| 10.09.2025 | 2,45 | 2,45 | 2,42 | 2,43 | -0,11% | - |
| 09.09.2025 | 2,42 | 2,46 | 2,42 | 2,43 | 0,22% | - |
| 08.09.2025 | 2,45 | 2,45 | 2,40 | 2,43 | 0,44% | - |
| 05.09.2025 | 2,37 | 2,43 | 2,37 | 2,42 | 2,00% | 345.843,00 |
| 04.09.2025 | 2,26 | 2,38 | 2,25 | 2,37 | 5,31% | 364.299,00 |
| 03.09.2025 | 2,23 | 2,28 | 2,23 | 2,25 | -0,09% | 235.751,00 |
| 02.09.2025 | 2,26 | 2,26 | 2,24 | 2,25 | -0,57% | 215.751,00 |
| 01.09.2025 | 2,25 | 2,27 | 2,25 | 2,27 | 0,44% | 124.436,00 |
| 29.08.2025 | 2,31 | 2,32 | 2,25 | 2,26 | -2,08% | 234.711,00 |
| 28.08.2025 | 2,30 | 2,33 | 2,29 | 2,30 | 0,13% | 212.315,00 |
| 27.08.2025 | 2,32 | 2,33 | 2,29 | 2,30 | -0,52% | 152.462,00 |
| 26.08.2025 | 2,38 | 2,38 | 2,30 | 2,31 | -3,32% | 546.920,00 |
| 25.08.2025 | 2,42 | 2,44 | 2,39 | 2,39 | -1,39% | - |
| 22.08.2025 | 2,40 | 2,43 | 2,39 | 2,43 | 0,37% | 72.596,00 |
| 21.08.2025 | 2,36 | 2,42 | 2,35 | 2,42 | 2,37% | 157.040,00 |
| 20.08.2025 | 2,35 | 2,37 | 2,34 | 2,36 | -0,04% | 113.056,00 |
| 19.08.2025 | 2,37 | 2,39 | 2,35 | 2,36 | -0,34% | 102.438,00 |
| 18.08.2025 | 2,41 | 2,41 | 2,36 | 2,37 | -1,54% | 55.922,00 |
| 15.08.2025 | 2,40 | 2,44 | 2,40 | 2,41 | 0,06% | 98.946,00 |
| 14.08.2025 | 2,39 | 2,43 | 2,39 | 2,40 | 0,42% | 58.847,00 |
| 13.08.2025 | 2,39 | 2,43 | 2,37 | 2,39 | 0,78% | 253.311,00 |
| 12.08.2025 | 2,44 | 2,45 | 2,36 | 2,38 | -1,92% | 200.411,00 |
| 11.08.2025 | 2,39 | 2,43 | 2,39 | 2,42 | 1,49% | 133.651,00 |
| 08.08.2025 | 2,41 | 2,42 | 2,38 | 2,39 | -1,65% | 72.792,00 |
| 07.08.2025 | 2,39 | 2,43 | 2,39 | 2,43 | 1,72% | 222.674,00 |
| 06.08.2025 | 2,48 | 2,48 | 2,38 | 2,39 | -3,63% | 140.184,00 |
| 05.08.2025 | 2,48 | 2,53 | 2,47 | 2,48 | 0,41% | 247.555,00 |
| 04.08.2025 | 2,49 | 2,52 | 2,45 | 2,47 | -0,08% | 87.524,00 |
| 01.08.2025 | 2,41 | 2,48 | 2,41 | 2,47 | 5,70% | 170.101,00 |
| 31.07.2025 | 2,44 | 2,51 | 2,34 | 2,34 | -4,15% | 474.917,00 |
| 30.07.2025 | 2,50 | 2,52 | 2,41 | 2,44 | -0,75% | 494.464,00 |
| 29.07.2025 | 2,32 | 2,48 | 2,22 | 2,45 | 7,32% | 1.009.442,00 |
| 28.07.2025 | 2,30 | 2,30 | 2,26 | 2,29 | -0,35% | 137.698,00 |
| 25.07.2025 | 2,32 | 2,33 | 2,29 | 2,30 | -0,61% | 559.360,00 |
| 24.07.2025 | 2,30 | 2,33 | 2,30 | 2,31 | 0,87% | 205.768,00 |
| 23.07.2025 | 2,26 | 2,30 | 2,25 | 2,29 | 1,42% | 174.910,00 |
| 22.07.2025 | 2,24 | 2,29 | 2,23 | 2,26 | 0,18% | 322.655,00 |
| 21.07.2025 | 2,34 | 2,34 | 2,25 | 2,25 | -3,84% | 192.003,00 |
| 18.07.2025 | 2,30 | 2,35 | 2,28 | 2,34 | 2,39% | 249.746,00 |
| 17.07.2025 | 2,30 | 2,32 | 2,27 | 2,29 | -0,64% | 99.690,00 |
| 16.07.2025 | 2,30 | 2,33 | 2,30 | 2,30 | 0,22% | 72.594,00 |
| 15.07.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -1,01% | 89.282,00 |
| 14.07.2025 | 2,28 | 2,32 | 2,27 | 2,32 | 1,24% | 54.992,00 |
| 11.07.2025 | 2,29 | 2,31 | 2,29 | 2,29 | 0,04% | 134.881,00 |
| 10.07.2025 | 2,30 | 2,33 | 2,29 | 2,29 | 0,09% | 144.497,00 |
| 09.07.2025 | 2,29 | 2,33 | 2,26 | 2,29 | -1,89% | 322.850,00 |
| 08.07.2025 | 2,30 | 2,36 | 2,30 | 2,33 | 1,70% | 259.271,00 |
| 07.07.2025 | 2,21 | 2,30 | 2,21 | 2,30 | 1,24% | 115.716,00 |
| 04.07.2025 | 2,25 | 2,28 | 2,25 | 2,27 | 0,22% | 137.064,00 |
| 03.07.2025 | 2,29 | 2,31 | 2,26 | 2,26 | 0,00% | 278.357,00 |
| 02.07.2025 | 2,28 | 2,30 | 2,24 | 2,26 | -0,92% | 171.268,00 |
| 01.07.2025 | 2,28 | 2,29 | 2,25 | 2,28 | -0,48% | 277.357,00 |
| 30.06.2025 | 2,28 | 2,30 | 2,26 | 2,29 | 2,09% | 270.085,00 |
| 27.06.2025 | 2,19 | 2,25 | 2,18 | 2,25 | 3,22% | 111.833,00 |
| 26.06.2025 | 2,22 | 2,23 | 2,18 | 2,18 | -1,40% | 72.245,00 |
| 25.06.2025 | 2,26 | 2,26 | 2,21 | 2,21 | -1,78% | 149.588,00 |
| 24.06.2025 | 2,25 | 2,27 | 2,23 | 2,25 | 0,27% | 55.720,00 |
| 23.06.2025 | 2,24 | 2,27 | 2,23 | 2,24 | 0,58% | 79.077,00 |
| 20.06.2025 | 2,21 | 2,25 | 2,21 | 2,23 | 0,32% | 133.150,00 |
| 19.06.2025 | 2,19 | 2,24 | 2,19 | 2,22 | -1,46% | 92.855,00 |
| 18.06.2025 | 2,28 | 2,28 | 2,25 | 2,26 | -1,40% | 280.796,00 |
| 17.06.2025 | 2,25 | 2,31 | 2,24 | 2,29 | 0,97% | 166.530,00 |
| 16.06.2025 | 2,20 | 2,29 | 2,20 | 2,27 | 2,91% | 519.591,00 |
| 13.06.2025 | 2,25 | 2,25 | 2,18 | 2,20 | -3,84% | 210.274,00 |
| 12.06.2025 | 2,25 | 2,30 | 2,25 | 2,29 | 1,15% | 344.757,00 |
| 11.06.2025 | 2,23 | 2,27 | 2,21 | 2,26 | 2,63% | 217.971,00 |
| 10.06.2025 | 2,21 | 2,23 | 2,19 | 2,21 | -0,50% | 157.916,00 |
| 09.06.2025 | 2,21 | 2,24 | 2,20 | 2,22 | 0,77% | 148.603,00 |
| 06.06.2025 | 2,02 | 2,22 | 2,02 | 2,20 | 9,79% | 1.745.603,00 |
| 05.06.2025 | 2,06 | 2,08 | 2,00 | 2,00 | -2,58% | 777.161,00 |
| 04.06.2025 | 2,13 | 2,13 | 2,05 | 2,06 | -2,97% | 139.668,00 |
| 03.06.2025 | 2,11 | 2,12 | 2,08 | 2,12 | 1,39% | 203.931,00 |
| 02.06.2025 | 2,09 | 2,11 | 2,08 | 2,09 | 0,38% | 262.761,00 |
| 30.05.2025 | 2,10 | 2,12 | 2,07 | 2,08 | -0,05% | 394.162,00 |