29,330€
0,17%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
Ask:
Aktienkurse zur CANCOM SE O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 29,12 | 29,52 | 29,01 | 29,33 | 0,17% | 90,00 |
25.04.2024 | 30,20 | 30,30 | 28,98 | 29,28 | -3,05% | 400,00 |
24.04.2024 | 30,16 | 30,72 | 30,16 | 30,20 | 0,07% | 17,00 |
23.04.2024 | 29,26 | 30,35 | 29,11 | 30,18 | 3,14% | 300,00 |
22.04.2024 | 28,68 | 29,45 | 28,67 | 29,26 | 2,02% | 400,00 |
19.04.2024 | 28,86 | 28,86 | 28,40 | 28,68 | -0,62% | 100,00 |
18.04.2024 | 29,58 | 29,67 | 28,42 | 28,86 | -2,43% | 666,00 |
17.04.2024 | 30,16 | 30,22 | 29,34 | 29,58 | -1,99% | 444,00 |
16.04.2024 | 30,50 | 30,55 | 29,77 | 30,18 | -0,98% | 158,00 |
15.04.2024 | 29,94 | 30,93 | 29,52 | 30,48 | 1,87% | 2.165,00 |
12.04.2024 | 29,84 | 30,27 | 29,61 | 29,92 | 0,27% | 210,00 |
11.04.2024 | 30,04 | 30,16 | 29,16 | 29,84 | -0,67% | 485,00 |
10.04.2024 | 29,74 | 30,38 | 29,54 | 30,04 | 1,21% | 235,00 |
09.04.2024 | 29,80 | 29,89 | 29,35 | 29,68 | -0,40% | - |
08.04.2024 | 30,02 | 30,33 | 29,32 | 29,80 | -0,73% | 806,00 |
05.04.2024 | 30,27 | 30,60 | 29,73 | 30,02 | -0,76% | 1.081,00 |
04.04.2024 | 29,66 | 30,91 | 29,53 | 30,25 | 1,99% | 1.983,00 |
03.04.2024 | 27,88 | 29,72 | 27,77 | 29,66 | 6,38% | 2.077,00 |
02.04.2024 | 27,74 | 29,09 | 27,53 | 27,88 | 0,50% | 1.732,00 |
28.03.2024 | 26,63 | 28,30 | 26,20 | 27,74 | 4,17% | 2.719,00 |
27.03.2024 | 26,54 | 26,91 | 26,45 | 26,63 | 0,34% | 20,00 |
26.03.2024 | 26,54 | 26,82 | 26,52 | 26,54 | 0,00% | - |
25.03.2024 | 26,66 | 26,78 | 26,39 | 26,54 | -0,45% | 1.370,00 |
22.03.2024 | 26,32 | 26,70 | 26,29 | 26,66 | 1,29% | 265,00 |
21.03.2024 | 25,68 | 26,83 | 25,39 | 26,32 | 2,49% | 1.300,00 |
20.03.2024 | 25,50 | 25,76 | 25,36 | 25,68 | 0,71% | 637,00 |
19.03.2024 | 25,89 | 25,96 | 25,38 | 25,50 | -1,51% | 987,00 |
18.03.2024 | 26,16 | 26,26 | 25,86 | 25,89 | -0,96% | 267,00 |
15.03.2024 | 26,14 | 26,57 | 26,05 | 26,14 | 0,00% | 452,00 |
14.03.2024 | 26,32 | 26,52 | 26,12 | 26,14 | -0,68% | 167,00 |
13.03.2024 | 27,08 | 27,08 | 26,28 | 26,32 | -2,81% | 901,00 |
12.03.2024 | 26,02 | 27,31 | 25,99 | 27,08 | 4,07% | 150,00 |
11.03.2024 | 25,62 | 26,11 | 25,58 | 26,02 | 1,48% | 450,00 |
08.03.2024 | 26,72 | 27,00 | 25,52 | 25,64 | -4,04% | 369,00 |
07.03.2024 | 26,34 | 26,89 | 26,13 | 26,72 | 1,37% | - |
06.03.2024 | 26,16 | 26,51 | 26,12 | 26,36 | 0,69% | 310,00 |
05.03.2024 | 26,92 | 26,92 | 26,13 | 26,18 | -2,68% | 1.036,00 |
04.03.2024 | 26,74 | 27,09 | 26,66 | 26,90 | 0,75% | 900,00 |
01.03.2024 | 27,34 | 27,57 | 26,56 | 26,70 | -2,34% | 2.354,00 |
29.02.2024 | 27,42 | 27,70 | 27,20 | 27,34 | -0,15% | 282,00 |
28.02.2024 | 28,22 | 28,24 | 27,07 | 27,38 | -3,05% | 938,00 |
27.02.2024 | 28,18 | 28,35 | 28,10 | 28,24 | 0,21% | 280,00 |
26.02.2024 | 28,72 | 28,90 | 27,95 | 28,18 | -1,81% | 615,00 |
23.02.2024 | 28,30 | 28,84 | 28,10 | 28,70 | 1,41% | 1,00 |
22.02.2024 | 27,98 | 28,70 | 27,98 | 28,30 | 1,07% | 953,00 |
21.02.2024 | 27,84 | 28,12 | 27,78 | 28,00 | 0,57% | 100,00 |
20.02.2024 | 28,30 | 28,30 | 27,59 | 27,84 | -1,63% | 785,00 |
19.02.2024 | 28,88 | 28,93 | 28,03 | 28,30 | -2,01% | 1.482,00 |
16.02.2024 | 29,80 | 30,04 | 28,78 | 28,88 | -3,12% | 589,00 |
15.02.2024 | 29,94 | 30,62 | 29,55 | 29,81 | -0,47% | 905,00 |
14.02.2024 | 28,32 | 30,08 | 28,19 | 29,95 | 5,76% | 700,00 |
13.02.2024 | 29,08 | 29,09 | 27,96 | 28,32 | -2,55% | 3.461,00 |
12.02.2024 | 29,15 | 29,28 | 28,83 | 29,06 | -0,31% | 100,00 |
09.02.2024 | 28,94 | 29,21 | 28,31 | 29,15 | 0,73% | 580,00 |
08.02.2024 | 28,44 | 29,54 | 28,44 | 28,94 | 1,76% | 246,00 |
07.02.2024 | 30,07 | 30,09 | 28,34 | 28,44 | -5,42% | 150,00 |
06.02.2024 | 29,73 | 30,20 | 29,49 | 30,07 | 1,14% | 169,00 |
05.02.2024 | 29,84 | 30,12 | 29,51 | 29,73 | -0,23% | 330,00 |
02.02.2024 | 30,06 | 30,27 | 29,70 | 29,80 | -1,06% | - |
01.02.2024 | 29,40 | 30,25 | 29,37 | 30,12 | 2,45% | 522,00 |
31.01.2024 | 29,78 | 29,88 | 29,38 | 29,40 | -1,21% | 450,00 |
30.01.2024 | 29,74 | 30,23 | 29,68 | 29,76 | 0,07% | 655,00 |
29.01.2024 | 29,74 | 29,86 | 29,33 | 29,74 | -0,27% | 37,00 |
26.01.2024 | 30,06 | 30,42 | 29,49 | 29,82 | -0,80% | 130,00 |
25.01.2024 | 29,63 | 30,30 | 29,51 | 30,06 | 1,42% | 975,00 |
24.01.2024 | 29,32 | 29,79 | 29,32 | 29,64 | 1,09% | 249,00 |
23.01.2024 | 29,34 | 29,77 | 28,91 | 29,32 | -0,07% | 172,00 |
22.01.2024 | 28,90 | 29,47 | 28,88 | 29,34 | 1,45% | 105,00 |
19.01.2024 | 28,53 | 29,12 | 28,53 | 28,92 | 1,33% | 1.661,00 |
18.01.2024 | 27,94 | 28,65 | 27,89 | 28,54 | 2,15% | 392,00 |
17.01.2024 | 27,76 | 27,96 | 27,20 | 27,94 | 0,50% | 1.200,00 |
16.01.2024 | 28,26 | 28,32 | 27,68 | 27,80 | -1,70% | - |
15.01.2024 | 28,22 | 28,36 | 27,95 | 28,28 | 0,21% | 650,00 |
12.01.2024 | 27,52 | 28,43 | 27,51 | 28,22 | 2,54% | - |
11.01.2024 | 27,70 | 28,02 | 27,47 | 27,52 | -0,25% | 1.192,00 |
10.01.2024 | 27,82 | 27,95 | 27,45 | 27,59 | -0,90% | 300,00 |
09.01.2024 | 28,28 | 28,30 | 27,82 | 27,84 | -1,56% | 100,00 |
08.01.2024 | 27,80 | 28,33 | 27,61 | 28,28 | 1,65% | 716,00 |
05.01.2024 | 28,30 | 28,39 | 27,59 | 27,82 | -1,77% | - |
04.01.2024 | 28,34 | 28,63 | 28,18 | 28,32 | -0,14% | - |
03.01.2024 | 29,04 | 29,18 | 28,14 | 28,36 | -2,48% | 337,00 |
02.01.2024 | 29,70 | 29,84 | 29,06 | 29,08 | -2,02% | 411,00 |
29.12.2023 | 29,66 | 29,90 | 29,61 | 29,68 | 0,00% | 140,00 |
28.12.2023 | 29,82 | 30,13 | 29,60 | 29,68 | -0,60% | 1.332,00 |
27.12.2023 | 29,06 | 30,25 | 28,98 | 29,86 | 2,97% | 1.101,00 |
22.12.2023 | 29,33 | 29,40 | 28,98 | 29,00 | -1,13% | 1.383,00 |
21.12.2023 | 29,24 | 29,50 | 29,14 | 29,33 | 0,24% | - |
20.12.2023 | 29,12 | 29,55 | 28,88 | 29,26 | 0,55% | 417,00 |
19.12.2023 | 28,95 | 29,56 | 28,81 | 29,10 | 0,59% | 550,00 |
18.12.2023 | 28,90 | 28,99 | 28,54 | 28,93 | 0,10% | 39,00 |
15.12.2023 | 28,34 | 29,13 | 28,25 | 28,90 | 2,34% | 753,00 |
14.12.2023 | 27,32 | 28,70 | 27,32 | 28,24 | 3,37% | 2.496,00 |
13.12.2023 | 27,10 | 27,42 | 26,98 | 27,32 | 0,81% | 62,00 |
12.12.2023 | 27,28 | 27,38 | 26,89 | 27,10 | -0,51% | - |
11.12.2023 | 27,33 | 27,46 | 27,06 | 27,24 | -0,26% | 175,00 |
08.12.2023 | 27,55 | 27,66 | 26,95 | 27,31 | -0,80% | 250,00 |
07.12.2023 | 26,82 | 27,91 | 26,53 | 27,53 | 2,65% | 925,00 |
06.12.2023 | 26,38 | 27,05 | 26,19 | 26,82 | 1,67% | - |
05.12.2023 | 25,80 | 26,51 | 25,68 | 26,38 | 2,33% | 357,00 |
04.12.2023 | 27,10 | 27,28 | 25,61 | 25,78 | -4,94% | 1.094,00 |