2,780€
Echtzeit-Aktienkurs Canal+ S.A.
Bid:
Ask:
Aktienkurse zur Canal+ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,79 | 2,81 | 2,76 | 2,78 | 0,00% | - |
| 21.08.2025 | 2,75 | 2,79 | 2,71 | 2,78 | 1,09% | 30,00 |
| 20.08.2025 | 2,74 | 2,75 | 2,69 | 2,75 | 0,73% | 8,00 |
| 19.08.2025 | 2,75 | 2,77 | 2,71 | 2,73 | -0,55% | 45,00 |
| 18.08.2025 | 2,79 | 2,80 | 2,74 | 2,75 | -1,44% | - |
| 15.08.2025 | 2,82 | 2,83 | 2,78 | 2,79 | -0,71% | - |
| 14.08.2025 | 2,77 | 2,82 | 2,77 | 2,81 | 1,08% | - |
| 13.08.2025 | 2,80 | 2,81 | 2,76 | 2,78 | -0,18% | - |
| 12.08.2025 | 2,84 | 2,85 | 2,74 | 2,78 | -1,94% | - |
| 11.08.2025 | 2,78 | 2,86 | 2,76 | 2,84 | 2,16% | 121,00 |
| 08.08.2025 | 2,81 | 2,81 | 2,75 | 2,78 | -0,89% | - |
| 07.08.2025 | 2,75 | 2,80 | 2,73 | 2,80 | 2,38% | - |
| 06.08.2025 | 2,87 | 2,88 | 2,73 | 2,74 | -4,04% | - |
| 05.08.2025 | 2,86 | 2,92 | 2,84 | 2,85 | 0,35% | - |
| 04.08.2025 | 2,87 | 2,89 | 2,82 | 2,84 | -0,70% | - |
| 01.08.2025 | 2,83 | 2,87 | 2,78 | 2,86 | 0,53% | 2,00 |
| 31.07.2025 | 2,86 | 2,91 | 2,80 | 2,85 | 0,00% | - |
| 30.07.2025 | 2,87 | 2,92 | 2,80 | 2,85 | -0,87% | 373,00 |
| 29.07.2025 | 2,65 | 2,88 | 2,56 | 2,87 | 8,30% | 541,00 |
| 28.07.2025 | 2,66 | 2,66 | 2,61 | 2,65 | 0,76% | 41,00 |
| 25.07.2025 | 2,66 | 2,67 | 2,62 | 2,63 | -0,75% | 2,00 |
| 24.07.2025 | 2,70 | 2,70 | 2,65 | 2,65 | -1,49% | 275,00 |
| 23.07.2025 | 2,63 | 2,70 | 2,60 | 2,69 | 3,26% | 11,00 |
| 22.07.2025 | 2,58 | 2,64 | 2,57 | 2,61 | 0,97% | 91,00 |
| 21.07.2025 | 2,70 | 2,71 | 2,58 | 2,58 | -4,27% | 500,00 |
| 18.07.2025 | 2,64 | 2,72 | 2,63 | 2,70 | 2,67% | 35.180,00 |
| 17.07.2025 | 2,68 | 2,69 | 2,62 | 2,63 | -1,69% | 26,00 |
| 16.07.2025 | 2,65 | 2,70 | 2,64 | 2,67 | 0,38% | 620,00 |
| 15.07.2025 | 2,69 | 2,70 | 2,65 | 2,66 | -1,12% | 58,00 |
| 14.07.2025 | 2,62 | 2,69 | 2,61 | 2,69 | 1,89% | 11,00 |
| 11.07.2025 | 2,66 | 2,68 | 2,63 | 2,64 | -1,49% | 19,00 |
| 10.07.2025 | 2,66 | 2,70 | 2,63 | 2,68 | 0,75% | - |
| 09.07.2025 | 2,73 | 2,74 | 2,62 | 2,66 | -2,39% | - |
| 08.07.2025 | 2,69 | 2,73 | 2,66 | 2,73 | 1,68% | - |
| 07.07.2025 | 2,65 | 2,69 | 2,62 | 2,68 | 1,71% | - |
| 04.07.2025 | 2,61 | 2,64 | 2,60 | 2,64 | 0,96% | - |
| 03.07.2025 | 2,65 | 2,67 | 2,57 | 2,61 | -1,14% | 516,00 |
| 02.07.2025 | 2,69 | 2,69 | 2,60 | 2,64 | -0,94% | 19,00 |
| 01.07.2025 | 2,66 | 2,69 | 2,62 | 2,67 | 0,38% | - |
| 30.06.2025 | 2,65 | 2,69 | 2,64 | 2,66 | 0,19% | - |
| 27.06.2025 | 2,60 | 2,65 | 2,56 | 2,65 | 2,91% | - |
| 26.06.2025 | 2,60 | 2,62 | 2,53 | 2,58 | -0,39% | - |
| 25.06.2025 | 2,66 | 2,67 | 2,59 | 2,59 | -2,45% | - |
| 24.06.2025 | 2,66 | 2,68 | 2,62 | 2,65 | 0,19% | - |
| 23.06.2025 | 2,61 | 2,65 | 2,60 | 2,65 | 1,15% | - |
| 20.06.2025 | 2,63 | 2,64 | 2,59 | 2,62 | 0,19% | - |
| 19.06.2025 | 2,60 | 2,62 | 2,56 | 2,61 | -0,57% | - |
| 18.06.2025 | 2,68 | 2,69 | 2,62 | 2,63 | -1,69% | 8,00 |
| 17.06.2025 | 2,64 | 2,71 | 2,62 | 2,67 | 0,75% | - |
| 16.06.2025 | 2,56 | 2,68 | 2,56 | 2,65 | 2,71% | 2,00 |
| 13.06.2025 | 2,63 | 2,65 | 2,55 | 2,58 | -3,37% | 10,00 |
| 12.06.2025 | 2,65 | 2,70 | 2,65 | 2,67 | 0,19% | 5,00 |
| 11.06.2025 | 2,62 | 2,68 | 2,60 | 2,67 | 1,72% | 357,00 |
| 10.06.2025 | 2,63 | 2,65 | 2,58 | 2,62 | 0,00% | 29,00 |
| 09.06.2025 | 2,64 | 2,69 | 2,61 | 2,62 | -0,76% | - |
| 06.06.2025 | 2,36 | 2,65 | 2,35 | 2,64 | 12,58% | 16,00 |
| 05.06.2025 | 2,42 | 2,47 | 2,34 | 2,35 | -3,10% | 460,00 |
| 04.06.2025 | 2,53 | 2,54 | 2,42 | 2,42 | -3,59% | - |
| 03.06.2025 | 2,50 | 2,53 | 2,47 | 2,51 | 0,40% | - |
| 02.06.2025 | 2,48 | 2,52 | 2,47 | 2,50 | 0,60% | - |
| 30.05.2025 | 2,50 | 2,52 | 2,46 | 2,49 | -0,40% | - |
| 29.05.2025 | 2,51 | 2,51 | 2,47 | 2,50 | 0,81% | - |
| 28.05.2025 | 2,52 | 2,53 | 2,47 | 2,48 | -1,79% | - |
| 27.05.2025 | 2,41 | 2,52 | 2,41 | 2,52 | 4,56% | 3.000,00 |
| 26.05.2025 | 2,46 | 2,46 | 2,40 | 2,41 | -0,21% | - |
| 23.05.2025 | 2,42 | 2,48 | 2,39 | 2,42 | 0,00% | - |
| 22.05.2025 | 2,34 | 2,43 | 2,33 | 2,42 | 3,43% | - |
| 21.05.2025 | 2,31 | 2,38 | 2,29 | 2,34 | 0,86% | - |
| 20.05.2025 | 2,29 | 2,35 | 2,29 | 2,32 | 1,09% | 413,00 |
| 19.05.2025 | 2,33 | 2,33 | 2,24 | 2,29 | -1,72% | - |
| 16.05.2025 | 2,24 | 2,36 | 2,24 | 2,33 | 4,02% | - |
| 15.05.2025 | 2,08 | 2,25 | 2,07 | 2,24 | 7,69% | - |
| 14.05.2025 | 2,07 | 2,12 | 2,06 | 2,08 | 0,73% | - |
| 13.05.2025 | 2,09 | 2,17 | 2,07 | 2,07 | -1,43% | - |
| 12.05.2025 | 1,98 | 2,10 | 1,97 | 2,10 | 6,75% | 155,00 |
| 09.05.2025 | 2,00 | 2,03 | 1,96 | 1,96 | -1,51% | - |
| 08.05.2025 | 1,95 | 2,01 | 1,92 | 1,99 | 3,10% | 2.158,00 |
| 07.05.2025 | 1,92 | 1,96 | 1,89 | 1,93 | 1,31% | - |
| 06.05.2025 | 1,98 | 2,05 | 1,91 | 1,91 | -3,90% | - |
| 05.05.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,13% | - |
| 02.05.2025 | 2,02 | 2,05 | 1,95 | 1,98 | -0,88% | - |
| 30.04.2025 | 2,01 | 2,05 | 1,95 | 2,00 | -0,74% | - |
| 29.04.2025 | 2,00 | 2,05 | 2,00 | 2,02 | 0,75% | - |
| 28.04.2025 | 2,02 | 2,07 | 2,00 | 2,00 | -0,50% | - |
| 25.04.2025 | 2,06 | 2,09 | 2,00 | 2,01 | -1,95% | - |
| 24.04.2025 | 1,99 | 2,05 | 1,98 | 2,05 | 3,02% | - |
| 23.04.2025 | 1,95 | 2,03 | 1,93 | 1,99 | 3,11% | - |
| 22.04.2025 | 1,89 | 1,93 | 1,86 | 1,93 | 1,71% | - |
| 17.04.2025 | 1,86 | 1,91 | 1,84 | 1,90 | 3,41% | - |
| 16.04.2025 | 1,87 | 1,88 | 1,81 | 1,84 | -2,78% | - |
| 15.04.2025 | 1,83 | 1,90 | 1,82 | 1,89 | 3,71% | - |
| 14.04.2025 | 1,80 | 1,85 | 1,76 | 1,82 | 1,68% | - |
| 11.04.2025 | 1,78 | 1,80 | 1,72 | 1,79 | 1,42% | - |
| 10.04.2025 | 1,86 | 1,91 | 1,72 | 1,77 | -5,99% | - |
| 09.04.2025 | 1,81 | 1,90 | 1,72 | 1,88 | 3,73% | - |
| 08.04.2025 | 1,84 | 1,86 | 1,78 | 1,81 | -0,28% | - |
| 07.04.2025 | 1,88 | 1,92 | 1,77 | 1,82 | -7,28% | - |
| 04.04.2025 | 2,06 | 2,12 | 1,89 | 1,96 | -6,79% | - |
| 03.04.2025 | 2,07 | 2,15 | 2,07 | 2,10 | -1,18% | - |
| 02.04.2025 | 2,14 | 2,16 | 2,09 | 2,13 | -0,70% | - |