19,160$
-1,74%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,65 | 19,65 | 19,03 | 19,14 | -1,85% | 337.059,00 |
| 20.02.2025 | 19,69 | 19,69 | 18,95 | 19,50 | -1,52% | 687.502,00 |
| 19.02.2025 | 19,87 | 19,98 | 19,75 | 19,80 | -1,35% | 233.697,00 |
| 18.02.2025 | 19,72 | 20,13 | 19,58 | 20,07 | 1,47% | 358.977,00 |
| 14.02.2025 | 19,71 | 19,87 | 19,61 | 19,78 | 0,92% | 234.096,00 |
| 13.02.2025 | 19,55 | 19,63 | 19,33 | 19,60 | 1,14% | 295.301,00 |
| 12.02.2025 | 19,42 | 19,47 | 19,19 | 19,38 | -1,22% | 234.248,00 |
| 11.02.2025 | 19,57 | 19,68 | 19,47 | 19,62 | -0,05% | 256.489,00 |
| 10.02.2025 | 19,38 | 19,67 | 19,05 | 19,63 | 1,39% | 342.777,00 |
| 07.02.2025 | 19,77 | 19,77 | 19,09 | 19,36 | -2,71% | 371.452,00 |
| 06.02.2025 | 19,69 | 19,92 | 19,54 | 19,90 | 1,48% | 246.265,00 |
| 05.02.2025 | 19,70 | 19,76 | 19,55 | 19,61 | -0,15% | 159.205,00 |
| 04.02.2025 | 19,61 | 19,70 | 19,41 | 19,64 | 0,77% | 122.188,00 |
| 03.02.2025 | 19,45 | 19,61 | 19,22 | 19,49 | -1,37% | 208.944,00 |
| 31.01.2025 | 19,81 | 19,94 | 19,59 | 19,76 | -0,15% | 287.645,00 |
| 30.01.2025 | 19,42 | 19,99 | 19,41 | 19,79 | 2,70% | 250.248,00 |
| 29.01.2025 | 19,63 | 19,63 | 19,15 | 19,27 | -1,78% | 181.397,00 |
| 28.01.2025 | 19,35 | 19,76 | 19,32 | 19,62 | 1,45% | 174.585,00 |
| 27.01.2025 | 19,20 | 19,60 | 19,20 | 19,34 | 0,62% | 297.544,00 |
| 24.01.2025 | 19,04 | 19,25 | 19,03 | 19,22 | 0,21% | 281.539,00 |
| 23.01.2025 | 19,04 | 19,19 | 18,96 | 19,18 | 0,05% | 185.649,00 |
| 22.01.2025 | 19,22 | 19,30 | 19,10 | 19,17 | -0,52% | 199.661,00 |
| 21.01.2025 | 19,22 | 19,31 | 19,07 | 19,27 | 1,10% | 331.650,00 |
| 17.01.2025 | 19,32 | 19,40 | 19,02 | 19,06 | -0,57% | 155.941,00 |
| 16.01.2025 | 19,08 | 19,20 | 18,97 | 19,17 | 0,21% | 171.457,00 |
| 15.01.2025 | 19,28 | 19,32 | 18,89 | 19,13 | 1,32% | 274.356,00 |
| 14.01.2025 | 18,83 | 18,92 | 18,65 | 18,88 | 1,02% | 331.344,00 |
| 13.01.2025 | 18,46 | 18,71 | 18,38 | 18,69 | 0,05% | 306.307,00 |
| 10.01.2025 | 18,44 | 18,75 | 18,38 | 18,68 | -1,37% | 501.775,00 |
| 08.01.2025 | 19,06 | 19,15 | 18,87 | 18,94 | -1,76% | 453.183,00 |
| 07.01.2025 | 19,88 | 19,91 | 19,21 | 19,28 | -2,48% | 373.086,00 |
| 06.01.2025 | 19,92 | 20,12 | 19,74 | 19,77 | -1,64% | 239.687,00 |
| 03.01.2025 | 19,63 | 20,12 | 19,52 | 20,10 | 2,34% | 335.837,00 |
| 02.01.2025 | 19,98 | 20,03 | 19,61 | 19,64 | -1,11% | 256.424,00 |
| 31.12.2024 | 20,04 | 20,04 | 19,79 | 19,86 | 0,05% | 333.342,00 |
| 30.12.2024 | 19,66 | 20,00 | 19,53 | 19,85 | -0,25% | 237.585,00 |
| 27.12.2024 | 19,83 | 20,03 | 19,63 | 19,90 | -0,65% | 198.371,00 |
| 26.12.2024 | 19,90 | 20,12 | 19,77 | 20,03 | 0,30% | 165.759,00 |
| 24.12.2024 | 20,01 | 20,01 | 19,83 | 19,97 | 0,35% | 65.357,00 |
| 23.12.2024 | 19,99 | 19,99 | 19,68 | 19,90 | -0,45% | 261.721,00 |
| 20.12.2024 | 19,51 | 20,14 | 19,51 | 19,99 | 1,52% | 651.199,00 |
| 19.12.2024 | 19,88 | 20,04 | 19,55 | 19,69 | -0,05% | 428.400,00 |
| 18.12.2024 | 20,21 | 20,30 | 19,54 | 19,70 | -2,57% | 581.823,00 |
| 17.12.2024 | 20,36 | 20,52 | 20,11 | 20,22 | -1,65% | 281.932,00 |
| 16.12.2024 | 20,50 | 20,83 | 20,50 | 20,56 | 0,00% | 207.074,00 |
| 13.12.2024 | 20,65 | 20,65 | 20,37 | 20,56 | -0,24% | 161.844,00 |
| 12.12.2024 | 20,70 | 20,77 | 20,46 | 20,61 | -1,06% | 220.355,00 |
| 11.12.2024 | 20,68 | 21,01 | 20,59 | 20,83 | 0,87% | 325.263,00 |
| 10.12.2024 | 20,63 | 20,85 | 20,43 | 20,65 | -0,48% | 243.808,00 |
| 09.12.2024 | 20,71 | 21,12 | 20,48 | 20,75 | -0,24% | 238.671,00 |
| 06.12.2024 | 20,91 | 21,08 | 20,65 | 20,80 | 0,10% | 159.457,00 |
| 05.12.2024 | 21,01 | 21,07 | 20,78 | 20,78 | -1,70% | 197.893,00 |
| 04.12.2024 | 21,13 | 21,28 | 20,93 | 21,14 | -0,24% | 301.489,00 |
| 03.12.2024 | 21,70 | 21,70 | 21,17 | 21,19 | -2,17% | 194.877,00 |
| 02.12.2024 | 21,76 | 21,95 | 21,55 | 21,66 | -0,18% | 343.037,00 |
| 29.11.2024 | 21,85 | 21,88 | 21,39 | 21,70 | -0,05% | 196.750,00 |
| 27.11.2024 | 21,90 | 22,14 | 21,62 | 21,71 | -0,14% | 244.888,00 |
| 26.11.2024 | 21,61 | 21,76 | 21,41 | 21,74 | 0,14% | 240.432,00 |
| 25.11.2024 | 21,46 | 21,86 | 21,33 | 21,71 | 2,79% | 363.213,00 |
| 22.11.2024 | 20,93 | 21,19 | 20,92 | 21,12 | 1,69% | 246.756,00 |
| 21.11.2024 | 20,60 | 20,94 | 20,46 | 20,77 | 1,12% | 226.959,00 |
| 20.11.2024 | 20,27 | 20,56 | 20,21 | 20,54 | 1,13% | 273.739,00 |
| 19.11.2024 | 20,05 | 20,32 | 20,01 | 20,31 | 0,05% | 165.980,00 |
| 18.11.2024 | 20,31 | 20,55 | 20,24 | 20,30 | 0,05% | 245.708,00 |
| 15.11.2024 | 20,58 | 20,58 | 20,29 | 20,29 | -0,69% | 318.213,00 |
| 14.11.2024 | 21,13 | 21,13 | 20,39 | 20,43 | -2,81% | 411.090,00 |
| 13.11.2024 | 21,97 | 22,36 | 20,77 | 21,02 | -2,82% | 629.690,00 |
| 12.11.2024 | 21,16 | 21,84 | 21,16 | 21,63 | 1,74% | 598.618,00 |
| 11.11.2024 | 21,16 | 21,28 | 21,01 | 21,26 | 1,19% | 308.994,00 |
| 08.11.2024 | 21,00 | 21,09 | 20,74 | 21,01 | 0,19% | 366.792,00 |
| 07.11.2024 | 20,99 | 21,19 | 20,84 | 20,97 | -0,29% | 324.575,00 |
| 06.11.2024 | 21,12 | 21,43 | 20,46 | 21,03 | 3,75% | 432.887,00 |
| 05.11.2024 | 19,89 | 20,30 | 19,88 | 20,27 | 1,65% | 254.770,00 |
| 04.11.2024 | 19,48 | 20,03 | 19,48 | 19,94 | 2,26% | 344.631,00 |
| 01.11.2024 | 19,95 | 19,97 | 19,45 | 19,50 | -1,76% | 349.847,00 |
| 31.10.2024 | 19,18 | 20,26 | 19,06 | 19,85 | 3,17% | 725.485,00 |
| 30.10.2024 | 19,35 | 19,60 | 19,20 | 19,24 | -0,72% | 210.204,00 |
| 29.10.2024 | 19,38 | 19,64 | 19,25 | 19,38 | -0,46% | 412.063,00 |
| 28.10.2024 | 19,16 | 19,48 | 19,16 | 19,47 | 2,47% | 250.986,00 |
| 25.10.2024 | 19,00 | 19,16 | 18,84 | 19,00 | 0,26% | 240.908,00 |
| 24.10.2024 | 18,80 | 19,07 | 18,74 | 18,95 | 0,69% | 341.656,00 |
| 23.10.2024 | 18,97 | 19,06 | 18,65 | 18,82 | -1,52% | 264.409,00 |
| 22.10.2024 | 19,02 | 19,15 | 18,78 | 19,11 | -0,10% | 305.434,00 |
| 21.10.2024 | 19,65 | 19,65 | 18,95 | 19,13 | -2,94% | 277.886,00 |
| 18.10.2024 | 19,78 | 19,87 | 19,51 | 19,71 | 0,15% | 432.607,00 |
| 17.10.2024 | 18,99 | 19,69 | 18,82 | 19,68 | 3,91% | 466.010,00 |
| 16.10.2024 | 18,63 | 18,95 | 18,54 | 18,94 | 2,66% | 882.279,00 |
| 15.10.2024 | 18,67 | 18,83 | 18,34 | 18,45 | -0,81% | 1.258.731,00 |
| 14.10.2024 | 18,72 | 18,74 | 18,56 | 18,60 | -0,48% | 557.963,00 |
| 11.10.2024 | 18,25 | 18,74 | 18,24 | 18,69 | 2,47% | 307.262,00 |
| 10.10.2024 | 18,10 | 18,29 | 18,00 | 18,24 | -0,33% | 352.978,00 |
| 09.10.2024 | 18,45 | 18,59 | 18,24 | 18,30 | -0,65% | 433.354,00 |
| 08.10.2024 | 18,35 | 18,59 | 18,29 | 18,42 | 0,93% | 580.746,00 |
| 07.10.2024 | 18,75 | 18,75 | 18,25 | 18,25 | -2,30% | 299.893,00 |
| 04.10.2024 | 18,91 | 19,00 | 18,52 | 18,68 | -0,37% | 390.405,00 |
| 03.10.2024 | 18,93 | 19,08 | 18,68 | 18,75 | -1,83% | 271.293,00 |
| 02.10.2024 | 18,70 | 19,15 | 18,70 | 19,10 | 1,81% | 265.425,00 |
| 01.10.2024 | 18,98 | 18,99 | 18,42 | 18,76 | -1,57% | 413.420,00 |
| 30.09.2024 | 19,15 | 19,29 | 18,93 | 19,06 | -0,78% | 229.013,00 |
| 27.09.2024 | 19,41 | 19,46 | 19,15 | 19,21 | 0,16% | 226.210,00 |