2,821€
0,28%
Echtzeit-Aktienkurs Canal+ S.A.
Bid:
Ask:
Aktienkurse zur Canal+ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,61 | 2,67 | 2,60 | 2,64 | 1,23% | 26.000,00 |
| 04.05.2026 | 2,66 | 2,67 | 2,55 | 2,61 | -1,96% | 1.690,00 |
| 30.04.2026 | 2,61 | 2,70 | 2,60 | 2,66 | 1,26% | 3.960,00 |
| 29.04.2026 | 2,67 | 2,67 | 2,59 | 2,62 | -1,39% | 2.475,00 |
| 28.04.2026 | 2,65 | 2,87 | 2,61 | 2,66 | 0,64% | 8.700,00 |
| 27.04.2026 | 2,67 | 2,68 | 2,59 | 2,64 | -0,71% | 1.736,00 |
| 24.04.2026 | 2,73 | 2,73 | 2,66 | 2,66 | -2,06% | 1.860,00 |
| 23.04.2026 | 2,67 | 2,75 | 2,66 | 2,72 | 1,12% | - |
| 22.04.2026 | 2,73 | 2,75 | 2,66 | 2,69 | -0,92% | 2.834,00 |
| 21.04.2026 | 2,69 | 2,77 | 2,69 | 2,71 | 0,71% | 4.250,00 |
| 20.04.2026 | 2,71 | 2,78 | 2,68 | 2,70 | -1,75% | - |
| 17.04.2026 | 2,75 | 2,79 | 2,73 | 2,74 | -0,44% | 1.632,00 |
| 16.04.2026 | 2,67 | 2,80 | 2,67 | 2,76 | 3,45% | - |
| 15.04.2026 | 2,68 | 2,72 | 2,65 | 2,66 | -0,08% | - |
| 14.04.2026 | 2,57 | 2,68 | 2,56 | 2,67 | 3,58% | - |
| 13.04.2026 | 2,52 | 2,59 | 2,52 | 2,57 | 1,18% | 128,00 |
| 10.04.2026 | 2,54 | 2,60 | 2,51 | 2,54 | 0,63% | - |
| 09.04.2026 | 2,49 | 2,54 | 2,46 | 2,53 | 1,61% | - |
| 08.04.2026 | 2,53 | 2,55 | 2,47 | 2,49 | 2,73% | 2.520,00 |
| 07.04.2026 | 2,35 | 2,44 | 2,35 | 2,42 | 3,24% | - |
| 02.04.2026 | 2,26 | 2,36 | 2,26 | 2,35 | 1,30% | - |
| 01.04.2026 | 2,32 | 2,38 | 2,30 | 2,32 | -0,22% | - |
| 31.03.2026 | 2,36 | 2,36 | 2,28 | 2,32 | 0,00% | - |
| 30.03.2026 | 2,32 | 2,37 | 2,29 | 2,32 | 1,53% | 1.848,00 |
| 27.03.2026 | 2,35 | 2,35 | 2,25 | 2,29 | -2,35% | 9,00 |
| 26.03.2026 | 2,43 | 2,44 | 2,33 | 2,34 | -3,70% | - |
| 25.03.2026 | 2,38 | 2,48 | 2,36 | 2,43 | 1,89% | - |
| 24.03.2026 | 2,28 | 2,40 | 2,25 | 2,39 | 4,61% | - |
| 23.03.2026 | 2,21 | 2,30 | 2,12 | 2,28 | 3,17% | 40.820,00 |
| 20.03.2026 | 2,22 | 2,26 | 2,14 | 2,21 | -0,67% | - |
| 19.03.2026 | 2,28 | 2,31 | 2,21 | 2,23 | -1,98% | 32.500,00 |
| 18.03.2026 | 2,32 | 2,37 | 2,24 | 2,27 | -0,87% | - |
| 17.03.2026 | 2,43 | 2,48 | 2,28 | 2,29 | -6,15% | 1.200,00 |
| 16.03.2026 | 2,54 | 2,54 | 2,37 | 2,44 | -3,17% | 1.611,00 |
| 13.03.2026 | 2,59 | 2,62 | 2,49 | 2,52 | -2,14% | - |
| 12.03.2026 | 2,65 | 2,69 | 2,55 | 2,58 | -5,33% | - |
| 11.03.2026 | 3,41 | 3,41 | 2,62 | 2,72 | -20,23% | 12.231,00 |
| 10.03.2026 | 3,32 | 3,43 | 3,31 | 3,41 | 3,18% | - |
| 09.03.2026 | 3,21 | 3,34 | 3,17 | 3,31 | 1,07% | 1.898,00 |
| 06.03.2026 | 3,38 | 3,38 | 3,27 | 3,27 | -2,24% | 19.502,00 |
| 05.03.2026 | 3,40 | 3,44 | 3,34 | 3,35 | -1,04% | - |
| 04.03.2026 | 3,36 | 3,40 | 3,30 | 3,38 | 0,60% | 37.700,00 |
| 03.03.2026 | 3,40 | 3,41 | 3,25 | 3,36 | -1,90% | 6.300,00 |
| 02.03.2026 | 3,45 | 3,49 | 3,40 | 3,43 | -2,42% | 5.184,00 |
| 27.02.2026 | 3,50 | 3,54 | 3,42 | 3,51 | 0,57% | 4.373,00 |
| 26.02.2026 | 3,46 | 3,50 | 3,44 | 3,49 | 1,90% | 4.455,00 |
| 25.02.2026 | 3,45 | 3,49 | 3,42 | 3,43 | -0,44% | 24.000,00 |
| 24.02.2026 | 3,41 | 3,47 | 3,40 | 3,44 | 0,58% | 8.750,00 |
| 23.02.2026 | 3,47 | 3,51 | 3,37 | 3,42 | -1,72% | - |
| 20.02.2026 | 3,45 | 3,51 | 3,43 | 3,48 | 0,43% | 3.500,00 |
| 19.02.2026 | 3,50 | 3,52 | 3,43 | 3,47 | -0,43% | - |
| 18.02.2026 | 3,45 | 3,50 | 3,42 | 3,48 | 1,31% | 651,00 |
| 17.02.2026 | 3,37 | 3,45 | 3,34 | 3,44 | 1,63% | 4.164,00 |
| 16.02.2026 | 3,45 | 3,47 | 3,36 | 3,38 | -2,31% | 13.400,00 |
| 13.02.2026 | 3,52 | 3,52 | 3,37 | 3,46 | -1,42% | 960,00 |
| 12.02.2026 | 3,57 | 3,60 | 3,48 | 3,51 | -0,85% | 18,00 |
| 11.02.2026 | 3,63 | 3,64 | 3,49 | 3,54 | -2,88% | - |
| 10.02.2026 | 3,65 | 3,68 | 3,58 | 3,65 | -0,14% | 705,00 |
| 09.02.2026 | 3,64 | 3,67 | 3,60 | 3,65 | 0,83% | 260,00 |
| 06.02.2026 | 3,66 | 3,66 | 3,53 | 3,62 | -1,09% | - |
| 05.02.2026 | 3,76 | 3,76 | 3,60 | 3,66 | -3,05% | 100,00 |
| 04.02.2026 | 3,76 | 3,79 | 3,73 | 3,78 | 0,40% | - |
| 03.02.2026 | 3,76 | 3,80 | 3,72 | 3,76 | 0,40% | 2.781,00 |
| 02.02.2026 | 3,61 | 3,75 | 3,59 | 3,75 | 2,32% | 10.108,00 |
| 30.01.2026 | 3,61 | 3,69 | 3,57 | 3,66 | 1,10% | - |
| 29.01.2026 | 3,20 | 3,70 | 3,20 | 3,62 | 13,48% | 9.133,00 |
| 28.01.2026 | 3,22 | 3,23 | 3,16 | 3,19 | 0,00% | - |
| 27.01.2026 | 3,20 | 3,23 | 3,16 | 3,19 | 0,31% | - |
| 26.01.2026 | 3,14 | 3,20 | 3,09 | 3,18 | 1,60% | - |
| 23.01.2026 | 3,06 | 3,14 | 3,03 | 3,13 | 2,45% | - |
| 22.01.2026 | 3,06 | 3,09 | 3,03 | 3,06 | 0,49% | - |
| 21.01.2026 | 3,00 | 3,06 | 2,97 | 3,04 | 1,33% | 2.002,00 |
| 20.01.2026 | 3,06 | 3,07 | 2,99 | 3,00 | -2,12% | - |
| 19.01.2026 | 3,08 | 3,12 | 3,05 | 3,07 | -2,08% | 7.560,00 |
| 16.01.2026 | 3,12 | 3,15 | 3,11 | 3,13 | 0,32% | - |
| 15.01.2026 | 3,14 | 3,14 | 3,10 | 3,12 | 0,00% | 184,00 |
| 14.01.2026 | 3,14 | 3,16 | 3,10 | 3,12 | -0,32% | - |
| 13.01.2026 | 3,14 | 3,15 | 3,08 | 3,13 | 0,32% | 2.880,00 |
| 12.01.2026 | 3,15 | 3,15 | 3,07 | 3,12 | -0,95% | 260,00 |
| 09.01.2026 | 3,14 | 3,19 | 3,05 | 3,15 | 0,80% | - |
| 08.01.2026 | 3,17 | 3,17 | 3,10 | 3,13 | -1,11% | - |
| 07.01.2026 | 3,15 | 3,19 | 3,11 | 3,16 | 0,32% | 8.500,00 |
| 06.01.2026 | 3,16 | 3,19 | 3,14 | 3,15 | 0,00% | - |
| 05.01.2026 | 3,01 | 3,21 | 3,01 | 3,15 | 5,00% | 2.790,00 |
| 02.01.2026 | 3,06 | 3,06 | 2,99 | 3,00 | -2,91% | - |
| 30.12.2025 | 3,04 | 3,10 | 3,02 | 3,09 | 1,81% | - |
| 29.12.2025 | 3,01 | 3,05 | 2,93 | 3,04 | 1,17% | 5.270,00 |
| 23.12.2025 | 2,95 | 3,02 | 2,95 | 3,00 | 1,69% | 184,00 |
| 22.12.2025 | 2,91 | 2,98 | 2,91 | 2,95 | 1,37% | 1.488,00 |
| 19.12.2025 | 2,88 | 2,93 | 2,83 | 2,91 | 1,39% | 4.650,00 |
| 18.12.2025 | 2,81 | 2,87 | 2,76 | 2,87 | 2,87% | - |
| 17.12.2025 | 2,79 | 2,85 | 2,74 | 2,79 | -0,36% | - |
| 16.12.2025 | 2,80 | 2,81 | 2,77 | 2,80 | 0,00% | - |
| 15.12.2025 | 2,83 | 2,84 | 2,79 | 2,80 | -0,36% | 2.687,00 |
| 12.12.2025 | 2,86 | 2,86 | 2,78 | 2,81 | -1,06% | 29,00 |
| 11.12.2025 | 2,87 | 2,90 | 2,83 | 2,84 | -1,39% | 232,00 |
| 10.12.2025 | 2,86 | 2,92 | 2,83 | 2,88 | 0,52% | - |
| 09.12.2025 | 2,87 | 2,93 | 2,83 | 2,87 | 0,17% | 1.680,00 |
| 08.12.2025 | 2,93 | 2,93 | 2,84 | 2,86 | -2,39% | 2.573,00 |
| 05.12.2025 | 2,96 | 2,96 | 2,86 | 2,93 | -0,51% | 8.680,00 |