11,010$
-3,08%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 11,29 | 11,36 | 10,81 | 11,02 | -2,99% | 574.846,00 |
| 25.03.2026 | 10,92 | 11,56 | 10,92 | 11,36 | 6,77% | 1.321.888,00 |
| 24.03.2026 | 10,76 | 10,79 | 10,46 | 10,64 | -2,21% | 1.264.945,00 |
| 23.03.2026 | 11,12 | 11,12 | 10,75 | 10,88 | 0,37% | 1.005.691,00 |
| 20.03.2026 | 11,19 | 11,19 | 10,81 | 10,84 | -2,17% | 2.336.877,00 |
| 19.03.2026 | 11,26 | 11,43 | 10,82 | 11,08 | -2,55% | 1.122.840,00 |
| 18.03.2026 | 11,62 | 11,62 | 11,34 | 11,37 | -2,24% | 649.710,00 |
| 17.03.2026 | 11,61 | 11,87 | 11,60 | 11,63 | -0,43% | 495.644,00 |
| 16.03.2026 | 11,63 | 11,79 | 11,60 | 11,68 | 1,48% | 551.414,00 |
| 13.03.2026 | 11,54 | 11,65 | 11,38 | 11,51 | 1,50% | 545.823,00 |
| 12.03.2026 | 11,56 | 11,81 | 11,30 | 11,34 | -4,06% | 869.060,00 |
| 11.03.2026 | 11,61 | 11,82 | 11,45 | 11,82 | 2,07% | 714.005,00 |
| 10.03.2026 | 11,91 | 11,99 | 11,56 | 11,58 | -3,82% | 650.942,00 |
| 09.03.2026 | 12,08 | 12,09 | 11,34 | 12,04 | 3,88% | 925.024,00 |
| 06.03.2026 | 11,76 | 11,76 | 11,35 | 11,59 | -3,09% | 695.400,00 |
| 05.03.2026 | 11,66 | 11,96 | 11,63 | 11,96 | 1,70% | 865.341,00 |
| 04.03.2026 | 11,72 | 11,96 | 11,53 | 11,76 | -0,08% | 705.929,00 |
| 03.03.2026 | 11,88 | 12,14 | 11,69 | 11,77 | -3,05% | 868.375,00 |
| 02.03.2026 | 11,83 | 12,23 | 11,83 | 12,14 | -0,49% | 627.911,00 |
| 27.02.2026 | 12,42 | 12,50 | 12,09 | 12,20 | -2,94% | 586.480,00 |
| 26.02.2026 | 12,73 | 12,81 | 12,06 | 12,57 | -0,95% | 829.595,00 |
| 25.02.2026 | 11,83 | 12,76 | 11,60 | 12,69 | 8,00% | 1.518.356,00 |
| 24.02.2026 | 12,10 | 12,50 | 11,24 | 11,75 | -7,26% | 1.538.850,00 |
| 23.02.2026 | 13,29 | 13,53 | 12,66 | 12,67 | -4,02% | 492.618,00 |
| 20.02.2026 | 13,38 | 13,59 | 13,17 | 13,20 | -1,79% | 383.888,00 |
| 19.02.2026 | 13,28 | 13,46 | 13,10 | 13,44 | 0,45% | 418.068,00 |
| 18.02.2026 | 13,13 | 13,40 | 13,01 | 13,38 | 1,98% | 366.589,00 |
| 17.02.2026 | 13,36 | 13,41 | 12,98 | 13,12 | -1,28% | 563.129,00 |
| 13.02.2026 | 13,40 | 13,59 | 13,28 | 13,29 | -0,37% | 569.708,00 |
| 12.02.2026 | 13,85 | 13,97 | 13,30 | 13,34 | -3,05% | 452.455,00 |
| 11.02.2026 | 14,18 | 14,32 | 13,73 | 13,76 | -2,89% | 482.453,00 |
| 10.02.2026 | 14,14 | 14,45 | 14,09 | 14,17 | -0,35% | 305.825,00 |
| 09.02.2026 | 14,24 | 14,38 | 14,05 | 14,22 | -0,14% | 273.973,00 |
| 06.02.2026 | 14,34 | 14,42 | 14,11 | 14,24 | 0,42% | 519.673,00 |
| 05.02.2026 | 14,66 | 14,67 | 14,12 | 14,18 | -3,93% | 396.123,00 |
| 04.02.2026 | 14,25 | 14,77 | 14,25 | 14,76 | 3,58% | 542.173,00 |
| 03.02.2026 | 14,42 | 14,48 | 13,83 | 14,25 | -1,52% | 749.039,00 |
| 02.02.2026 | 14,41 | 14,58 | 14,30 | 14,47 | 0,42% | 746.564,00 |
| 30.01.2026 | 14,42 | 14,48 | 14,11 | 14,41 | -0,89% | 466.834,00 |
| 29.01.2026 | 14,32 | 14,60 | 14,20 | 14,54 | 1,54% | 554.701,00 |
| 28.01.2026 | 14,78 | 14,86 | 14,27 | 14,32 | -2,92% | 446.901,00 |
| 27.01.2026 | 15,02 | 15,17 | 14,73 | 14,75 | -2,64% | 471.309,00 |
| 26.01.2026 | 15,61 | 15,70 | 15,09 | 15,15 | -3,13% | 405.938,00 |
| 23.01.2026 | 15,82 | 15,82 | 15,47 | 15,64 | -1,39% | 413.642,00 |
| 22.01.2026 | 15,79 | 16,02 | 15,76 | 15,86 | 0,76% | 375.646,00 |
| 21.01.2026 | 15,65 | 15,86 | 15,64 | 15,74 | 0,96% | 309.219,00 |
| 20.01.2026 | 15,99 | 15,99 | 15,40 | 15,59 | -1,39% | 452.710,00 |
| 16.01.2026 | 16,13 | 16,15 | 15,79 | 15,81 | -2,47% | 501.896,00 |
| 15.01.2026 | 16,31 | 16,40 | 16,16 | 16,21 | -0,37% | 366.111,00 |
| 14.01.2026 | 16,21 | 16,45 | 16,11 | 16,27 | 0,00% | 395.285,00 |
| 13.01.2026 | 16,15 | 16,30 | 15,98 | 16,27 | 0,99% | 409.731,00 |
| 12.01.2026 | 16,01 | 16,13 | 15,78 | 16,11 | 0,94% | 284.788,00 |
| 09.01.2026 | 16,09 | 16,13 | 15,69 | 15,96 | -0,37% | 364.022,00 |
| 08.01.2026 | 15,47 | 16,18 | 15,47 | 16,02 | 2,69% | 571.146,00 |
| 07.01.2026 | 16,12 | 16,20 | 15,50 | 15,60 | -3,23% | 513.674,00 |
| 06.01.2026 | 15,82 | 16,13 | 15,77 | 16,12 | 1,64% | 455.653,00 |
| 05.01.2026 | 15,65 | 16,21 | 15,65 | 15,86 | 0,83% | 510.206,00 |
| 02.01.2026 | 15,64 | 15,81 | 15,53 | 15,73 | 0,00% | 616.874,00 |
| 31.12.2025 | 15,66 | 15,84 | 15,58 | 15,73 | 0,25% | 583.162,00 |
| 30.12.2025 | 15,75 | 15,81 | 15,63 | 15,69 | -0,51% | 668.287,00 |
| 29.12.2025 | 15,72 | 15,90 | 15,67 | 15,77 | -0,50% | 541.249,00 |
| 26.12.2025 | 15,73 | 15,89 | 15,70 | 15,85 | -0,31% | 483.705,00 |
| 24.12.2025 | 15,61 | 15,97 | 15,61 | 15,90 | 1,60% | 213.876,00 |
| 23.12.2025 | 16,08 | 16,17 | 15,65 | 15,65 | -2,61% | 677.644,00 |
| 22.12.2025 | 16,13 | 16,47 | 16,04 | 16,07 | -0,19% | 636.559,00 |
| 19.12.2025 | 15,93 | 16,15 | 15,91 | 16,10 | 0,75% | 2.962.401,00 |
| 18.12.2025 | 16,19 | 16,24 | 15,93 | 15,98 | 0,06% | 716.208,00 |
| 17.12.2025 | 16,08 | 16,36 | 15,92 | 15,97 | -1,72% | 778.240,00 |
| 16.12.2025 | 16,28 | 16,36 | 16,07 | 16,25 | 0,00% | 879.109,00 |
| 15.12.2025 | 16,97 | 16,97 | 16,23 | 16,25 | -3,56% | 983.524,00 |
| 12.12.2025 | 17,19 | 17,22 | 16,81 | 16,85 | -1,46% | 863.333,00 |
| 11.12.2025 | 16,82 | 17,24 | 16,80 | 17,10 | 2,03% | 775.541,00 |
| 10.12.2025 | 16,69 | 16,91 | 16,57 | 16,76 | 0,12% | 769.345,00 |
| 09.12.2025 | 16,37 | 16,83 | 16,37 | 16,74 | 2,26% | 571.573,00 |
| 08.12.2025 | 16,45 | 16,49 | 16,18 | 16,37 | -0,06% | 892.907,00 |
| 05.12.2025 | 16,85 | 16,85 | 16,37 | 16,38 | -2,73% | 619.821,00 |
| 04.12.2025 | 16,77 | 16,90 | 16,52 | 16,84 | 0,42% | 623.769,00 |
| 03.12.2025 | 16,36 | 16,78 | 16,27 | 16,77 | 2,95% | 675.879,00 |
| 02.12.2025 | 16,34 | 16,41 | 16,16 | 16,29 | -0,31% | 658.969,00 |
| 01.12.2025 | 16,18 | 16,41 | 16,13 | 16,34 | 1,49% | 674.743,00 |
| 28.11.2025 | 16,03 | 16,26 | 16,03 | 16,10 | 0,19% | 438.179,00 |
| 26.11.2025 | 15,73 | 16,13 | 15,64 | 16,07 | 1,97% | 844.112,00 |
| 25.11.2025 | 15,97 | 16,23 | 15,75 | 15,76 | -1,13% | 751.900,00 |
| 24.11.2025 | 15,68 | 16,00 | 15,54 | 15,94 | 1,27% | 840.623,00 |
| 21.11.2025 | 15,20 | 15,93 | 15,10 | 15,74 | 4,03% | 672.047,00 |
| 20.11.2025 | 15,38 | 15,61 | 15,08 | 15,13 | -0,59% | 726.678,00 |
| 19.11.2025 | 15,10 | 15,41 | 15,09 | 15,22 | 0,53% | 650.486,00 |
| 18.11.2025 | 15,12 | 15,30 | 15,05 | 15,14 | -0,26% | 404.670,00 |
| 17.11.2025 | 15,45 | 15,46 | 15,15 | 15,18 | -2,19% | 716.510,00 |
| 14.11.2025 | 15,67 | 15,67 | 15,13 | 15,52 | -1,83% | 685.592,00 |
| 13.11.2025 | 15,75 | 16,26 | 15,70 | 15,81 | -1,13% | 927.643,00 |
| 12.11.2025 | 15,50 | 16,16 | 15,14 | 15,99 | 3,29% | 1.235.094,00 |
| 11.11.2025 | 18,13 | 18,13 | 15,46 | 15,48 | -10,21% | 1.181.820,00 |
| 10.11.2025 | 17,46 | 17,66 | 17,20 | 17,24 | -0,69% | 784.721,00 |
| 07.11.2025 | 17,37 | 17,63 | 17,22 | 17,36 | -0,29% | 467.491,00 |
| 06.11.2025 | 17,83 | 17,83 | 17,29 | 17,41 | -2,19% | 426.247,00 |
| 05.11.2025 | 17,70 | 17,90 | 17,57 | 17,80 | 0,51% | 564.597,00 |
| 04.11.2025 | 17,59 | 17,80 | 17,52 | 17,71 | 0,57% | 421.230,00 |
| 03.11.2025 | 17,72 | 18,42 | 17,58 | 17,61 | -1,51% | 566.135,00 |
| 31.10.2025 | 17,74 | 17,91 | 17,63 | 17,88 | 0,28% | 568.105,00 |