£1,537
0,62%
Echtzeit-Aktienkurs Canal+ S.A.
Bid:
Ask:
Aktienkurse zur Canal+ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,53 | 1,55 | 1,50 | 1,52 | -0,19% | - |
| 10.04.2025 | 1,57 | 1,64 | 1,51 | 1,53 | 1,33% | 319.798,00 |
| 09.04.2025 | 1,58 | 1,58 | 1,50 | 1,51 | -3,86% | 426.014,00 |
| 08.04.2025 | 1,57 | 1,59 | 1,54 | 1,57 | 1,00% | 247.258,00 |
| 07.04.2025 | 1,55 | 1,63 | 1,51 | 1,55 | -8,41% | 653.723,00 |
| 04.04.2025 | 1,77 | 1,81 | 1,63 | 1,70 | -4,24% | 939.004,00 |
| 03.04.2025 | 1,75 | 1,79 | 1,75 | 1,77 | -1,32% | 741.402,00 |
| 02.04.2025 | 1,79 | 1,81 | 1,75 | 1,79 | -0,65% | 579.224,00 |
| 01.04.2025 | 1,84 | 1,85 | 1,79 | 1,81 | -2,25% | 568.705,00 |
| 31.03.2025 | 1,90 | 1,90 | 1,82 | 1,85 | -5,48% | 617.410,00 |
| 28.03.2025 | 1,95 | 1,96 | 1,92 | 1,95 | -0,19% | 822.402,00 |
| 27.03.2025 | 1,96 | 1,98 | 1,95 | 1,96 | -0,85% | 1.083.115,00 |
| 26.03.2025 | 1,93 | 2,00 | 1,92 | 1,97 | 3,00% | 729.369,00 |
| 25.03.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 1,63% | 911.411,00 |
| 24.03.2025 | 1,85 | 1,89 | 1,84 | 1,89 | 2,57% | 598.151,00 |
| 21.03.2025 | 1,82 | 1,85 | 1,80 | 1,84 | -0,46% | 280.584,00 |
| 20.03.2025 | 1,84 | 1,85 | 1,82 | 1,85 | -0,14% | 376.660,00 |
| 19.03.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 2,49% | 610.208,00 |
| 18.03.2025 | 1,79 | 1,82 | 1,78 | 1,81 | 1,15% | 1.062.369,00 |
| 17.03.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 0,59% | 272.320,00 |
| 14.03.2025 | 1,77 | 1,79 | 1,75 | 1,77 | 1,28% | 441.807,00 |
| 13.03.2025 | 1,74 | 1,80 | 1,74 | 1,75 | 0,13% | 939.850,00 |
| 12.03.2025 | 1,72 | 1,76 | 1,71 | 1,75 | 0,94% | 370.317,00 |
| 11.03.2025 | 1,71 | 1,76 | 1,70 | 1,73 | 0,52% | 628.232,00 |
| 10.03.2025 | 1,78 | 1,80 | 1,66 | 1,72 | -3,25% | 1.175.557,00 |
| 07.03.2025 | 1,77 | 1,79 | 1,73 | 1,78 | 0,69% | 951.450,00 |
| 06.03.2025 | 1,69 | 1,78 | 1,69 | 1,77 | 5,72% | 1.315.600,00 |
| 05.03.2025 | 1,72 | 1,76 | 1,67 | 1,67 | -1,53% | 1.236.750,00 |
| 04.03.2025 | 1,72 | 1,80 | 1,70 | 1,70 | -2,35% | 961.645,00 |
| 03.03.2025 | 1,74 | 1,80 | 1,72 | 1,74 | -0,06% | 647.932,00 |
| 28.02.2025 | 1,76 | 1,79 | 1,73 | 1,74 | -2,16% | 562.301,00 |
| 27.02.2025 | 1,80 | 1,82 | 1,76 | 1,78 | -1,14% | 1.045.998,00 |
| 26.02.2025 | 1,85 | 1,87 | 1,79 | 1,80 | -2,31% | 546.132,00 |
| 25.02.2025 | 1,86 | 1,87 | 1,83 | 1,84 | -0,22% | 243.150,00 |
| 24.02.2025 | 1,88 | 1,88 | 1,84 | 1,85 | 0,63% | 481.098,00 |
| 21.02.2025 | 1,89 | 1,90 | 1,82 | 1,84 | -2,96% | 599.293,00 |
| 20.02.2025 | 1,90 | 1,91 | 1,87 | 1,89 | 0,00% | 285.141,00 |
| 19.02.2025 | 1,89 | 1,93 | 1,88 | 1,89 | -0,58% | 370.881,00 |
| 18.02.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,39% | 378.862,00 |
| 17.02.2025 | 1,92 | 1,93 | 1,91 | 1,91 | 0,13% | 161.857,00 |
| 14.02.2025 | 1,87 | 1,92 | 1,86 | 1,91 | 2,36% | 862.885,00 |
| 13.02.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,64% | 538.850,00 |
| 12.02.2025 | 1,85 | 1,93 | 1,85 | 1,88 | 0,89% | 837.383,00 |
| 11.02.2025 | 1,90 | 1,91 | 1,82 | 1,86 | -3,63% | 884.180,00 |
| 10.02.2025 | 1,91 | 1,95 | 1,87 | 1,93 | 1,53% | 999.672,00 |
| 07.02.2025 | 1,87 | 1,93 | 1,87 | 1,90 | 0,56% | 571.340,00 |
| 06.02.2025 | 1,91 | 1,94 | 1,85 | 1,89 | -0,97% | 553.917,00 |
| 05.02.2025 | 1,84 | 1,91 | 1,80 | 1,91 | 2,97% | 524.539,00 |
| 04.02.2025 | 1,88 | 1,91 | 1,85 | 1,85 | -1,93% | 434.015,00 |
| 03.02.2025 | 1,78 | 1,91 | 1,77 | 1,89 | 3,11% | 674.682,00 |
| 31.01.2025 | 1,85 | 1,86 | 1,81 | 1,83 | -1,13% | 325.942,00 |
| 30.01.2025 | 1,85 | 1,87 | 1,84 | 1,85 | -0,38% | 579.055,00 |
| 29.01.2025 | 1,90 | 1,91 | 1,86 | 1,86 | -2,41% | 889.656,00 |
| 28.01.2025 | 1,92 | 1,94 | 1,89 | 1,91 | -0,42% | 694.619,00 |
| 27.01.2025 | 1,89 | 1,93 | 1,84 | 1,92 | -1,39% | 1.668.149,00 |
| 24.01.2025 | 1,95 | 1,96 | 1,91 | 1,94 | -1,07% | 723.323,00 |
| 23.01.2025 | 2,01 | 2,03 | 1,93 | 1,96 | -5,17% | 1.212.691,00 |
| 22.01.2025 | 2,00 | 2,09 | 2,00 | 2,07 | 3,34% | 481.040,00 |
| 21.01.2025 | 1,94 | 2,01 | 1,90 | 2,00 | 0,40% | 332.872,00 |
| 20.01.2025 | 2,00 | 2,03 | 1,99 | 2,00 | -1,14% | 511.833,00 |
| 17.01.2025 | 1,95 | 2,04 | 1,95 | 2,02 | 3,12% | 537.687,00 |
| 16.01.2025 | 1,98 | 1,99 | 1,92 | 1,96 | -0,86% | 371.636,00 |
| 15.01.2025 | 1,98 | 2,00 | 1,88 | 1,97 | -0,10% | 723.608,00 |
| 14.01.2025 | 1,96 | 1,99 | 1,92 | 1,98 | 0,30% | 228.484,00 |
| 13.01.2025 | 2,00 | 2,01 | 1,91 | 1,97 | -2,18% | 467.839,00 |
| 10.01.2025 | 1,96 | 2,05 | 1,96 | 2,01 | 2,60% | 439.342,00 |
| 09.01.2025 | 1,93 | 2,01 | 1,91 | 1,96 | 0,10% | 252.195,00 |
| 08.01.2025 | 2,06 | 2,06 | 1,94 | 1,96 | -4,99% | 970.753,00 |
| 07.01.2025 | 2,08 | 2,14 | 2,06 | 2,06 | -1,67% | 541.328,00 |
| 06.01.2025 | 2,01 | 2,11 | 1,99 | 2,10 | 3,45% | 337.061,00 |
| 03.01.2025 | 2,00 | 2,08 | 2,00 | 2,03 | 0,64% | 319.469,00 |
| 02.01.2025 | 2,00 | 2,04 | 1,99 | 2,02 | 0,20% | 441.100,00 |
| 31.12.2024 | 1,94 | 2,03 | 1,92 | 2,01 | 4,85% | 150.031,00 |
| 30.12.2024 | 1,92 | 1,96 | 1,89 | 1,92 | -0,36% | 495.942,00 |
| 27.12.2024 | 1,90 | 1,98 | 1,88 | 1,93 | 0,16% | 335.174,00 |
| 24.12.2024 | 1,97 | 1,98 | 1,92 | 1,92 | -1,23% | 127.461,00 |
| 23.12.2024 | 1,95 | 2,03 | 1,93 | 1,95 | -2,11% | 1.284.234,00 |
| 20.12.2024 | 1,94 | 2,02 | 1,87 | 1,99 | 1,38% | 2.709.899,00 |
| 19.12.2024 | 2,28 | 2,29 | 1,87 | 1,96 | -15,21% | 3.369.695,00 |