15,530$
-0,32%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,69 | 15,81 | 15,50 | 15,52 | -0,39% | 680.976,00 |
| 28.09.2026 | 15,58 | 15,70 | 15,39 | 15,58 | -1,02% | 471.168,00 |
| 25.09.2026 | 15,51 | 15,83 | 15,51 | 15,74 | 1,35% | 458.185,00 |
| 24.09.2026 | 15,73 | 15,94 | 15,33 | 15,53 | -1,65% | 640.767,00 |
| 23.09.2026 | 15,66 | 15,91 | 15,47 | 15,79 | 0,96% | 613.657,00 |
| 22.09.2026 | 15,37 | 15,73 | 15,31 | 15,64 | 2,69% | 512.000,00 |
| 21.09.2026 | 15,05 | 15,32 | 14,96 | 15,23 | 1,80% | 557.336,00 |
| 18.09.2026 | 15,24 | 15,33 | 14,94 | 14,96 | -2,22% | 1.247.991,00 |
| 17.09.2026 | 15,34 | 15,58 | 15,18 | 15,30 | 0,79% | 576.776,00 |
| 16.09.2026 | 15,27 | 15,42 | 15,11 | 15,18 | -1,75% | 669.377,00 |
| 15.09.2026 | 15,56 | 15,67 | 15,36 | 15,45 | -1,34% | 579.472,00 |
| 14.09.2026 | 15,32 | 15,91 | 15,24 | 15,66 | 1,62% | 564.500,00 |
| 11.09.2026 | 15,34 | 15,48 | 15,28 | 15,41 | 1,52% | 403.424,00 |
| 10.09.2026 | 15,54 | 15,58 | 15,17 | 15,18 | -2,75% | 506.127,00 |
| 09.09.2026 | 15,52 | 15,81 | 15,33 | 15,61 | 0,39% | 545.869,00 |
| 08.09.2026 | 15,73 | 15,73 | 15,06 | 15,55 | -1,77% | 526.151,00 |
| 04.09.2026 | 15,71 | 15,96 | 15,67 | 15,83 | -0,06% | 369.746,00 |
| 03.09.2026 | 15,99 | 16,20 | 15,63 | 15,84 | 0,32% | 435.535,00 |
| 02.09.2026 | 15,50 | 16,01 | 15,50 | 15,79 | 2,27% | 542.881,00 |
| 01.09.2026 | 15,40 | 15,71 | 15,40 | 15,44 | -1,03% | 418.047,00 |
| 31.08.2026 | 15,55 | 15,68 | 15,34 | 15,60 | -0,26% | 528.961,00 |
| 28.08.2026 | 15,39 | 15,68 | 15,39 | 15,64 | 1,23% | 403.259,00 |
| 27.08.2026 | 15,40 | 15,63 | 15,40 | 15,45 | -0,19% | 420.369,00 |
| 26.08.2026 | 15,37 | 15,71 | 15,25 | 15,48 | -0,77% | 420.272,00 |
| 25.08.2026 | 15,36 | 15,63 | 15,17 | 15,60 | 1,36% | 520.730,00 |
| 24.08.2026 | 15,59 | 15,65 | 15,29 | 15,39 | -0,71% | 437.119,00 |
| 21.08.2026 | 15,08 | 15,59 | 15,08 | 15,50 | 3,20% | 463.754,00 |
| 20.08.2026 | 15,07 | 15,14 | 14,94 | 15,02 | -0,66% | 292.863,00 |
| 19.08.2026 | 15,14 | 15,46 | 15,09 | 15,12 | 0,87% | 367.157,00 |
| 18.08.2026 | 14,93 | 15,16 | 14,93 | 14,99 | 0,74% | 550.892,00 |
| 17.08.2026 | 14,54 | 14,95 | 14,48 | 14,88 | 1,71% | 521.409,00 |
| 14.08.2026 | 15,62 | 15,65 | 14,60 | 14,63 | -5,98% | 432.728,00 |
| 13.08.2026 | 15,14 | 15,75 | 14,97 | 15,56 | 3,60% | 821.374,00 |
| 12.08.2026 | 14,79 | 15,14 | 14,56 | 15,02 | 1,21% | 662.863,00 |
| 11.08.2026 | 15,06 | 15,20 | 14,02 | 14,84 | 1,30% | 805.793,00 |
| 10.08.2026 | 14,75 | 14,81 | 14,49 | 14,65 | -0,88% | 321.399,00 |
| 07.08.2026 | 14,81 | 14,99 | 14,71 | 14,78 | -0,40% | 300.137,00 |
| 06.08.2026 | 14,88 | 14,92 | 14,72 | 14,84 | -0,34% | 492.380,00 |
| 05.08.2026 | 15,09 | 15,12 | 14,79 | 14,89 | -0,93% | 524.933,00 |
| 04.08.2026 | 15,00 | 15,06 | 14,78 | 15,03 | 0,87% | 562.888,00 |
| 03.08.2026 | 14,73 | 14,99 | 14,65 | 14,90 | 2,41% | 362.990,00 |
| 31.07.2026 | 14,63 | 14,68 | 14,35 | 14,55 | -1,09% | 369.075,00 |
| 30.07.2026 | 14,94 | 14,94 | 14,45 | 14,71 | -0,94% | 268.938,00 |
| 29.07.2026 | 15,14 | 15,25 | 14,83 | 14,85 | -1,85% | 432.672,00 |
| 28.07.2026 | 14,93 | 15,31 | 14,80 | 15,13 | 2,30% | 625.741,00 |
| 27.07.2026 | 15,00 | 15,13 | 14,69 | 14,79 | 0,41% | 354.842,00 |
| 24.07.2026 | 14,38 | 14,74 | 14,34 | 14,73 | 2,58% | 311.531,00 |
| 23.07.2026 | 14,62 | 14,62 | 14,22 | 14,36 | -3,04% | 467.853,00 |
| 22.07.2026 | 14,87 | 14,87 | 14,47 | 14,81 | 0,14% | 559.373,00 |
| 21.07.2026 | 14,54 | 14,83 | 14,42 | 14,79 | 0,54% | 267.081,00 |
| 20.07.2026 | 14,94 | 14,94 | 14,44 | 14,71 | -1,61% | 383.238,00 |
| 17.07.2026 | 15,07 | 15,42 | 14,83 | 14,95 | -2,10% | 396.610,00 |
| 16.07.2026 | 15,20 | 15,38 | 15,10 | 15,27 | 0,53% | 516.896,00 |
| 15.07.2026 | 14,81 | 15,23 | 14,63 | 15,19 | 2,15% | 688.765,00 |
| 14.07.2026 | 14,82 | 14,95 | 14,68 | 14,87 | -0,13% | 430.116,00 |
| 13.07.2026 | 14,65 | 15,10 | 14,60 | 14,89 | 2,06% | 515.496,00 |
| 10.07.2026 | 14,51 | 14,73 | 14,32 | 14,59 | 1,25% | 332.618,00 |
| 09.07.2026 | 14,26 | 14,50 | 14,26 | 14,41 | 1,05% | 298.146,00 |
| 08.07.2026 | 14,40 | 14,40 | 14,10 | 14,26 | -1,25% | 270.566,00 |
| 07.07.2026 | 14,51 | 14,68 | 14,34 | 14,44 | 0,42% | 419.971,00 |
| 06.07.2026 | 14,65 | 14,75 | 14,34 | 14,38 | -2,31% | 282.733,00 |
| 02.07.2026 | 14,73 | 14,91 | 14,49 | 14,72 | -0,81% | 317.435,00 |
| 01.07.2026 | 14,51 | 14,90 | 14,30 | 14,84 | 3,06% | 539.455,00 |
| 30.06.2026 | 14,56 | 14,59 | 14,17 | 14,40 | -0,62% | 490.551,00 |
| 29.06.2026 | 14,51 | 14,52 | 14,26 | 14,49 | 0,00% | 482.272,00 |
| 26.06.2026 | 13,89 | 14,55 | 13,87 | 14,49 | 3,87% | 1.293.350,00 |
| 25.06.2026 | 13,99 | 14,23 | 13,80 | 13,95 | -0,29% | 399.184,00 |
| 24.06.2026 | 13,86 | 14,17 | 13,80 | 13,99 | 1,45% | 367.238,00 |
| 23.06.2026 | 13,35 | 13,98 | 13,14 | 13,79 | 3,45% | 619.242,00 |
| 22.06.2026 | 13,68 | 13,81 | 13,19 | 13,33 | -2,56% | 667.518,00 |
| 18.06.2026 | 13,89 | 14,03 | 13,53 | 13,68 | -0,80% | 936.097,00 |
| 17.06.2026 | 14,04 | 14,26 | 13,76 | 13,79 | -1,78% | 548.912,00 |
| 16.06.2026 | 14,02 | 14,31 | 13,86 | 14,04 | -0,78% | 538.978,00 |
| 15.06.2026 | 14,55 | 14,62 | 14,09 | 14,15 | -1,87% | 463.902,00 |
| 12.06.2026 | 14,25 | 14,43 | 13,74 | 14,42 | -1,57% | 426.939,00 |
| 11.06.2026 | 14,34 | 14,70 | 14,23 | 14,65 | 2,23% | 294.284,00 |
| 10.06.2026 | 14,15 | 14,42 | 14,15 | 14,33 | 0,77% | 329.126,00 |
| 09.06.2026 | 14,31 | 14,47 | 13,92 | 14,22 | 0,00% | 357.628,00 |
| 08.06.2026 | 14,55 | 14,79 | 14,19 | 14,22 | -1,52% | 459.948,00 |
| 05.06.2026 | 14,41 | 14,59 | 14,22 | 14,44 | 0,00% | 296.484,00 |
| 04.06.2026 | 14,41 | 14,78 | 14,30 | 14,44 | 1,33% | 531.959,00 |
| 03.06.2026 | 14,55 | 14,57 | 14,03 | 14,25 | -3,46% | 321.854,00 |
| 02.06.2026 | 14,59 | 14,84 | 14,25 | 14,76 | 0,07% | 347.734,00 |
| 01.06.2026 | 14,69 | 14,88 | 14,17 | 14,75 | -0,54% | 426.829,00 |
| 29.05.2026 | 14,80 | 15,22 | 14,73 | 14,83 | -0,13% | 735.327,00 |
| 28.05.2026 | 14,51 | 14,87 | 14,47 | 14,85 | 1,78% | 346.510,00 |
| 27.05.2026 | 14,36 | 14,66 | 14,28 | 14,59 | 1,81% | 569.100,00 |
| 26.05.2026 | 13,95 | 14,40 | 13,80 | 14,33 | 3,39% | 426.068,00 |
| 22.05.2026 | 13,59 | 13,98 | 13,59 | 13,86 | 2,36% | 429.745,00 |
| 21.05.2026 | 13,24 | 13,56 | 13,06 | 13,54 | 0,97% | 386.368,00 |
| 20.05.2026 | 13,29 | 13,43 | 13,13 | 13,41 | 0,75% | 385.667,00 |
| 19.05.2026 | 13,22 | 13,43 | 13,06 | 13,31 | 0,60% | 263.122,00 |
| 18.05.2026 | 13,01 | 13,37 | 12,90 | 13,23 | 0,61% | 305.354,00 |
| 15.05.2026 | 13,00 | 13,22 | 12,80 | 13,15 | 0,23% | 325.076,00 |
| 14.05.2026 | 13,44 | 13,51 | 13,11 | 13,12 | -1,65% | 411.761,00 |
| 13.05.2026 | 13,55 | 13,55 | 13,14 | 13,34 | -0,74% | 543.575,00 |
| 12.05.2026 | 14,83 | 14,83 | 12,59 | 13,44 | -2,89% | 1.000.327,00 |
| 11.05.2026 | 14,13 | 14,23 | 13,83 | 13,84 | -2,47% | 462.218,00 |
| 08.05.2026 | 13,93 | 14,47 | 13,86 | 14,19 | 1,43% | 527.625,00 |
| 07.05.2026 | 13,81 | 14,06 | 13,77 | 13,99 | 1,89% | 521.946,00 |