19,050€
-2,06%
Echtzeit-Aktienkurs Cannae Holdings
Bid:
Ask:
Aktienkurse zur Cannae Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,40 | 19,45 | 18,95 | 19,05 | -2,06% | - |
| 16.05.2024 | 18,90 | 19,65 | 18,90 | 19,45 | 1,04% | - |
| 15.05.2024 | 19,35 | 19,45 | 19,05 | 19,25 | -0,52% | - |
| 14.05.2024 | 19,25 | 19,55 | 19,05 | 19,35 | 0,52% | - |
| 13.05.2024 | 18,70 | 19,35 | 18,70 | 19,25 | 1,05% | - |
| 10.05.2024 | 18,80 | 19,25 | 18,60 | 19,05 | 1,33% | - |
| 09.05.2024 | 18,10 | 18,85 | 18,10 | 18,80 | 2,17% | - |
| 08.05.2024 | 19,00 | 19,40 | 18,35 | 18,40 | -4,66% | - |
| 07.05.2024 | 19,20 | 19,35 | 19,10 | 19,30 | 0,52% | - |
| 06.05.2024 | 18,30 | 19,25 | 18,30 | 19,20 | 2,67% | - |
| 03.05.2024 | 18,75 | 18,75 | 18,30 | 18,70 | 1,63% | - |
| 02.05.2024 | 18,25 | 18,45 | 17,85 | 18,40 | 0,55% | - |
| 30.04.2024 | 18,65 | 18,70 | 18,15 | 18,30 | -1,88% | - |
| 29.04.2024 | 18,70 | 18,85 | 18,60 | 18,65 | -0,53% | - |
| 26.04.2024 | 18,50 | 18,85 | 18,40 | 18,75 | 1,63% | - |
| 25.04.2024 | 18,70 | 18,80 | 18,35 | 18,45 | -1,60% | - |
| 24.04.2024 | 18,90 | 18,95 | 18,65 | 18,75 | -0,79% | - |
| 23.04.2024 | 18,05 | 18,95 | 18,05 | 18,90 | 2,16% | - |
| 22.04.2024 | 18,40 | 18,65 | 18,25 | 18,50 | 0,82% | - |
| 19.04.2024 | 18,40 | 18,45 | 18,25 | 18,35 | -0,54% | - |
| 18.04.2024 | 18,20 | 18,45 | 18,05 | 18,45 | 0,54% | - |
| 17.04.2024 | 18,55 | 18,65 | 18,25 | 18,35 | -1,08% | - |
| 16.04.2024 | 18,80 | 18,90 | 18,45 | 18,55 | -1,33% | - |
| 15.04.2024 | 19,00 | 19,25 | 18,65 | 18,80 | -1,83% | - |
| 12.04.2024 | 19,30 | 19,50 | 18,95 | 19,15 | -0,52% | - |
| 11.04.2024 | 19,75 | 19,75 | 18,75 | 19,25 | -1,03% | - |
| 10.04.2024 | 19,55 | 19,60 | 18,85 | 19,45 | -1,02% | - |
| 09.04.2024 | 19,25 | 19,65 | 18,95 | 19,65 | 2,08% | - |
| 08.04.2024 | 18,85 | 19,25 | 18,85 | 19,25 | 1,85% | - |
| 05.04.2024 | 18,65 | 19,05 | 18,65 | 18,90 | 0,53% | - |
| 04.04.2024 | 19,05 | 19,25 | 18,80 | 18,80 | -0,27% | - |
| 03.04.2024 | 20,90 | 20,90 | 18,85 | 18,85 | -8,94% | 99,00 |
| 02.04.2024 | 21,00 | 21,10 | 20,70 | 20,70 | 0,49% | - |
| 28.03.2024 | 20,70 | 20,90 | 20,50 | 20,60 | -0,48% | - |
| 27.03.2024 | 20,50 | 20,80 | 20,50 | 20,70 | 0,98% | - |
| 26.03.2024 | 20,50 | 20,80 | 20,40 | 20,50 | 0,00% | - |
| 25.03.2024 | 20,50 | 20,80 | 20,40 | 20,50 | -1,44% | - |
| 22.03.2024 | 20,70 | 20,90 | 20,50 | 20,80 | -0,48% | - |
| 21.03.2024 | 20,60 | 20,90 | 20,40 | 20,90 | 1,95% | - |
| 20.03.2024 | 20,40 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 19.03.2024 | 20,15 | 20,50 | 20,10 | 20,50 | 1,49% | - |
| 18.03.2024 | 20,15 | 20,30 | 20,10 | 20,20 | 0,25% | - |
| 15.03.2024 | 20,15 | 20,30 | 20,10 | 20,15 | 0,25% | - |
| 14.03.2024 | 20,15 | 20,30 | 20,00 | 20,10 | -0,25% | - |
| 13.03.2024 | 20,15 | 20,30 | 20,05 | 20,15 | -0,25% | - |
| 12.03.2024 | 20,20 | 20,25 | 20,10 | 20,20 | 0,00% | - |
| 11.03.2024 | 20,15 | 20,30 | 20,05 | 20,20 | 0,25% | - |
| 08.03.2024 | 20,15 | 20,30 | 19,95 | 20,15 | 0,25% | - |
| 07.03.2024 | 20,10 | 20,25 | 19,90 | 20,10 | 0,50% | - |
| 06.03.2024 | 20,00 | 20,15 | 19,95 | 20,00 | 0,00% | - |
| 05.03.2024 | 20,20 | 20,40 | 19,95 | 20,00 | -0,99% | - |
| 04.03.2024 | 20,30 | 20,50 | 20,10 | 20,20 | -0,25% | - |
| 01.03.2024 | 20,10 | 20,60 | 20,10 | 20,25 | 0,50% | 400,00 |
| 29.02.2024 | 19,95 | 20,25 | 19,95 | 20,15 | 0,75% | - |
| 28.02.2024 | 20,30 | 20,40 | 19,85 | 20,00 | -1,48% | - |
| 27.02.2024 | 20,40 | 20,50 | 19,90 | 20,30 | -0,49% | - |
| 26.02.2024 | 20,20 | 20,50 | 20,10 | 20,40 | 1,24% | - |
| 23.02.2024 | 20,30 | 20,70 | 19,95 | 20,15 | -2,18% | - |
| 22.02.2024 | 18,60 | 21,10 | 18,55 | 20,60 | 11,05% | 1.600,00 |
| 21.02.2024 | 18,90 | 18,90 | 18,25 | 18,55 | -1,85% | - |
| 20.02.2024 | 19,25 | 19,25 | 18,85 | 18,90 | -1,82% | - |
| 19.02.2024 | 19,20 | 19,25 | 19,20 | 19,25 | 0,00% | - |
| 16.02.2024 | 19,05 | 19,50 | 19,05 | 19,25 | -0,77% | - |
| 15.02.2024 | 19,15 | 19,65 | 19,10 | 19,40 | 1,31% | - |
| 14.02.2024 | 18,95 | 19,35 | 18,90 | 19,15 | 1,06% | - |
| 13.02.2024 | 19,65 | 19,80 | 18,95 | 18,95 | -4,05% | 244,00 |
| 12.02.2024 | 19,45 | 19,90 | 19,40 | 19,75 | 1,54% | - |
| 09.02.2024 | 19,45 | 19,65 | 19,30 | 19,45 | 0,52% | - |
| 08.02.2024 | 18,95 | 19,45 | 18,90 | 19,35 | 2,38% | - |
| 07.02.2024 | 18,90 | 19,10 | 18,75 | 18,90 | -0,26% | - |
| 06.02.2024 | 19,00 | 19,15 | 18,85 | 18,95 | -0,26% | - |
| 05.02.2024 | 18,85 | 19,30 | 18,85 | 19,00 | -1,30% | - |
| 02.02.2024 | 19,30 | 19,45 | 19,20 | 19,25 | 0,00% | - |
| 01.02.2024 | 18,75 | 19,25 | 18,70 | 19,25 | 2,39% | - |
| 31.01.2024 | 19,00 | 19,15 | 18,75 | 18,80 | -0,79% | - |
| 30.01.2024 | 19,25 | 19,30 | 18,95 | 18,95 | -1,56% | - |
| 29.01.2024 | 18,85 | 19,25 | 18,75 | 19,25 | 1,58% | - |
| 26.01.2024 | 18,95 | 19,05 | 18,85 | 18,95 | 0,00% | - |
| 25.01.2024 | 18,70 | 19,25 | 18,70 | 18,95 | 0,53% | - |
| 24.01.2024 | 18,80 | 18,95 | 18,65 | 18,85 | 0,00% | - |
| 23.01.2024 | 18,65 | 19,05 | 18,65 | 18,85 | 0,53% | - |
| 22.01.2024 | 18,10 | 18,75 | 18,10 | 18,75 | 3,59% | - |
| 19.01.2024 | 18,00 | 18,15 | 17,75 | 18,10 | 0,56% | - |
| 18.01.2024 | 18,15 | 18,35 | 17,85 | 18,00 | -0,55% | - |
| 17.01.2024 | 18,45 | 18,50 | 18,05 | 18,10 | -1,90% | - |
| 16.01.2024 | 18,60 | 18,70 | 18,25 | 18,45 | -0,81% | - |
| 15.01.2024 | 18,55 | 18,60 | 18,50 | 18,60 | 0,27% | - |
| 12.01.2024 | 18,75 | 19,00 | 18,25 | 18,55 | -1,33% | - |
| 11.01.2024 | 18,90 | 19,00 | 18,65 | 18,80 | -0,79% | - |
| 10.01.2024 | 19,00 | 19,05 | 18,75 | 18,95 | -0,26% | - |
| 09.01.2024 | 19,05 | 19,20 | 18,85 | 19,00 | -0,52% | - |
| 08.01.2024 | 18,90 | 19,15 | 18,75 | 19,10 | 0,79% | - |
| 05.01.2024 | 18,40 | 18,95 | 18,25 | 18,95 | 2,71% | - |
| 04.01.2024 | 17,85 | 18,45 | 17,75 | 18,45 | 3,65% | - |
| 03.01.2024 | 18,05 | 18,10 | 17,65 | 17,80 | -1,66% | - |
| 02.01.2024 | 18,10 | 18,15 | 17,55 | 18,10 | 0,00% | - |
| 29.12.2023 | 18,05 | 18,10 | 18,00 | 18,10 | 0,28% | - |
| 28.12.2023 | 18,00 | 18,05 | 17,75 | 18,05 | 1,12% | - |
| 27.12.2023 | 17,90 | 18,05 | 17,65 | 17,85 | -0,28% | - |
| 22.12.2023 | 18,00 | 18,15 | 17,85 | 17,90 | -0,28% | - |