Börse:
52,710€
0,06%
Echtzeit-Aktienkurs Cancom SE
Bid:
52,700€
Ask:
52,720€
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2021 | 52,77 | 53,43 | 52,51 | 52,72 | 0,08% | 1.666,00 |
| 24.09.2021 | 51,52 | 52,68 | 51,52 | 52,68 | 2,13% | 3.473,00 |
| 23.09.2021 | 52,04 | 52,56 | 51,58 | 51,58 | -0,19% | 3.870,00 |
| 22.09.2021 | 52,68 | 52,74 | 51,34 | 51,68 | -1,19% | 6.818,00 |
| 21.09.2021 | 51,74 | 52,72 | 51,74 | 52,30 | 1,95% | 2.933,00 |
| 20.09.2021 | 53,00 | 53,00 | 51,30 | 51,30 | -3,61% | 7.978,00 |
| 17.09.2021 | 53,06 | 53,96 | 53,06 | 53,22 | -0,30% | 2.012,00 |
| 16.09.2021 | 53,22 | 53,38 | 52,32 | 53,38 | 0,41% | 5.246,00 |
| 15.09.2021 | 54,82 | 55,28 | 53,12 | 53,16 | -3,06% | 7.938,00 |
| 14.09.2021 | 54,56 | 55,36 | 54,56 | 54,84 | 0,51% | 2.542,00 |
| 13.09.2021 | 55,74 | 56,30 | 54,56 | 54,56 | -2,26% | 2.949,00 |
| 10.09.2021 | 56,14 | 56,66 | 55,82 | 55,82 | -0,36% | 2.660,00 |
| 09.09.2021 | 55,12 | 56,02 | 55,12 | 56,02 | 0,90% | 2.084,00 |
| 08.09.2021 | 56,56 | 56,70 | 55,40 | 55,52 | -2,29% | 4.674,00 |
| 07.09.2021 | 56,00 | 57,24 | 56,00 | 56,82 | 1,18% | 12.094,00 |
| 06.09.2021 | 55,90 | 56,60 | 55,82 | 56,16 | 0,97% | 3.641,00 |
| 03.09.2021 | 55,88 | 56,00 | 55,30 | 55,62 | 0,04% | 2.084,00 |
| 02.09.2021 | 55,50 | 55,86 | 54,92 | 55,60 | 0,76% | 3.983,00 |
| 01.09.2021 | 56,08 | 56,08 | 55,00 | 55,18 | -0,40% | 4.618,00 |
| 31.08.2021 | 56,18 | 56,70 | 55,40 | 55,40 | -0,50% | 4.343,00 |
| 30.08.2021 | 55,08 | 56,54 | 55,08 | 55,68 | 0,54% | 12.010,00 |
| 27.08.2021 | 54,50 | 55,50 | 54,50 | 55,38 | 2,33% | 5.975,00 |
| 26.08.2021 | 54,54 | 54,64 | 53,44 | 54,12 | 1,05% | 6.830,00 |
| 25.08.2021 | 55,12 | 55,12 | 53,56 | 53,56 | -2,01% | 4.464,00 |
| 24.08.2021 | 53,98 | 55,18 | 53,96 | 54,66 | 0,55% | 10.374,00 |
| 23.08.2021 | 53,24 | 54,38 | 53,24 | 54,36 | 1,72% | 5.697,00 |
| 20.08.2021 | 52,56 | 53,44 | 52,38 | 53,44 | 0,91% | 4.414,00 |
| 19.08.2021 | 52,22 | 52,98 | 52,20 | 52,96 | 1,11% | 6.243,00 |
| 18.08.2021 | 52,60 | 53,16 | 52,06 | 52,38 | 0,69% | 9.412,00 |
| 17.08.2021 | 52,20 | 53,42 | 51,94 | 52,02 | -0,69% | 9.130,00 |
| 16.08.2021 | 53,70 | 53,90 | 51,74 | 52,38 | -2,78% | 11.456,00 |
| 13.08.2021 | 53,58 | 54,52 | 53,38 | 53,88 | 0,52% | 10.723,00 |
| 12.08.2021 | 55,30 | 55,30 | 50,46 | 53,60 | -3,80% | 50.832,00 |
| 11.08.2021 | 56,88 | 57,48 | 55,72 | 55,72 | -2,69% | 28.471,00 |
| 10.08.2021 | 56,40 | 57,50 | 56,10 | 57,26 | 0,63% | 8.916,00 |
| 09.08.2021 | 55,94 | 57,06 | 55,90 | 56,90 | 2,04% | 10.016,00 |
| 06.08.2021 | 56,54 | 56,94 | 55,74 | 55,76 | -1,48% | 8.485,00 |
| 05.08.2021 | 55,44 | 57,62 | 55,04 | 56,60 | 2,65% | 42.019,00 |
| 04.08.2021 | 53,90 | 55,92 | 53,54 | 55,14 | 3,26% | 21.448,00 |
| 03.08.2021 | 53,96 | 54,34 | 53,34 | 53,40 | -0,52% | 11.079,00 |
| 02.08.2021 | 53,22 | 53,78 | 52,70 | 53,68 | 1,21% | 9.038,00 |
| 30.07.2021 | 52,06 | 53,20 | 52,06 | 53,04 | 1,14% | 7.761,00 |
| 29.07.2021 | 51,58 | 52,90 | 51,38 | 52,44 | 2,86% | 5.288,00 |
| 28.07.2021 | 50,74 | 51,36 | 50,70 | 50,98 | -0,23% | 1.410,00 |
| 27.07.2021 | 51,90 | 51,96 | 50,68 | 51,10 | -0,85% | 4.390,00 |
| 26.07.2021 | 52,18 | 53,40 | 51,50 | 51,54 | -1,68% | 12.262,00 |
| 23.07.2021 | 51,24 | 52,42 | 51,10 | 52,42 | 3,19% | 9.425,00 |
| 22.07.2021 | 50,38 | 51,26 | 49,72 | 50,80 | 0,79% | 6.751,00 |
| 21.07.2021 | 49,02 | 50,40 | 48,50 | 50,40 | 3,00% | 7.489,00 |
| 20.07.2021 | 49,49 | 49,77 | 48,44 | 48,93 | 0,20% | 5.360,00 |
| 19.07.2021 | 50,82 | 51,10 | 48,83 | 48,83 | -3,76% | 18.700,00 |
| 16.07.2021 | 50,52 | 51,50 | 50,52 | 50,74 | 0,44% | 3.726,00 |
| 15.07.2021 | 50,90 | 51,30 | 50,52 | 50,52 | -0,75% | 3.138,00 |
| 14.07.2021 | 50,64 | 51,20 | 50,64 | 50,90 | 0,04% | 3.288,00 |
| 13.07.2021 | 51,30 | 51,40 | 50,68 | 50,88 | 0,12% | 1.952,00 |
| 12.07.2021 | 50,94 | 51,32 | 50,72 | 50,82 | 0,28% | 1.869,00 |
| 09.07.2021 | 50,92 | 51,22 | 50,22 | 50,68 | 0,56% | 2.289,00 |
| 08.07.2021 | 51,54 | 51,94 | 50,40 | 50,40 | -2,21% | 8.273,00 |
| 07.07.2021 | 51,54 | 52,30 | 51,48 | 51,54 | 0,62% | 7.496,00 |
| 06.07.2021 | 51,14 | 51,60 | 51,14 | 51,22 | -0,19% | 2.613,00 |
| 05.07.2021 | 51,78 | 51,92 | 51,02 | 51,32 | -0,66% | 3.789,00 |
| 02.07.2021 | 51,18 | 52,00 | 50,98 | 51,66 | 1,21% | 4.196,00 |
| 01.07.2021 | 50,78 | 51,80 | 50,48 | 51,04 | 0,51% | 11.713,00 |
| 30.06.2021 | 51,52 | 51,52 | 50,78 | 50,78 | -1,63% | 10.196,00 |
| 29.06.2021 | 51,30 | 51,94 | 51,30 | 51,62 | -0,62% | 7.335,00 |
| 28.06.2021 | 51,00 | 51,94 | 50,58 | 51,94 | 1,88% | 10.036,00 |
| 25.06.2021 | 50,78 | 51,00 | 50,44 | 50,98 | 0,89% | 5.280,00 |
| 24.06.2021 | 49,68 | 50,93 | 49,52 | 50,53 | 1,97% | 4.023,00 |
| 23.06.2021 | 49,69 | 50,31 | 48,89 | 49,56 | -0,14% | 3.365,00 |
| 22.06.2021 | 49,11 | 49,67 | 48,62 | 49,63 | 0,60% | 2.262,00 |
| 21.06.2021 | 49,61 | 49,68 | 48,70 | 49,33 | -0,26% | 4.555,00 |
| 18.06.2021 | 50,88 | 51,24 | 49,46 | 49,46 | -2,94% | 6.042,00 |
| 17.06.2021 | 51,04 | 51,04 | 49,80 | 50,96 | 0,71% | 7.960,00 |
| 16.06.2021 | 50,66 | 51,18 | 50,52 | 50,60 | -0,28% | 4.939,00 |
| 15.06.2021 | 50,88 | 51,28 | 50,30 | 50,74 | -0,28% | 7.919,00 |
| 14.06.2021 | 48,92 | 51,98 | 48,92 | 50,88 | 3,82% | 17.692,00 |
| 11.06.2021 | 47,70 | 49,47 | 47,70 | 49,01 | 2,75% | 13.207,00 |
| 10.06.2021 | 48,16 | 48,16 | 47,39 | 47,70 | 0,00% | 9.109,00 |
| 09.06.2021 | 47,22 | 48,34 | 47,18 | 47,70 | -0,04% | 7.758,00 |
| 08.06.2021 | 47,17 | 47,85 | 46,90 | 47,72 | 0,73% | 8.986,00 |
| 07.06.2021 | 47,55 | 47,56 | 46,37 | 47,38 | -0,79% | 18.737,00 |
| 04.06.2021 | 47,14 | 47,93 | 46,90 | 47,75 | 1,36% | 6.580,00 |
| 03.06.2021 | 47,56 | 47,69 | 46,90 | 47,11 | -0,94% | 7.170,00 |
| 02.06.2021 | 48,28 | 48,65 | 47,48 | 47,56 | -1,57% | 2.428,00 |
| 01.06.2021 | 48,67 | 49,18 | 48,29 | 48,32 | -0,76% | 3.377,00 |
| 31.05.2021 | 48,72 | 49,18 | 48,43 | 48,69 | 0,12% | 6.327,00 |
| 28.05.2021 | 48,50 | 48,95 | 48,31 | 48,63 | 0,31% | 2.875,00 |
| 27.05.2021 | 49,04 | 49,10 | 48,34 | 48,48 | -0,86% | 4.085,00 |
| 26.05.2021 | 49,23 | 49,77 | 48,66 | 48,90 | -0,68% | 3.235,00 |
| 25.05.2021 | 48,71 | 49,90 | 48,52 | 49,23 | 1,11% | 5.606,00 |
| 24.05.2021 | 48,46 | 48,75 | 48,45 | 48,69 | 0,59% | 205,00 |
| 21.05.2021 | 48,64 | 49,08 | 48,38 | 48,41 | -0,45% | 5.093,00 |
| 20.05.2021 | 47,96 | 48,74 | 47,70 | 48,63 | 1,72% | 3.458,00 |
| 19.05.2021 | 47,75 | 48,16 | 46,95 | 47,81 | -0,25% | 3.032,00 |
| 18.05.2021 | 48,01 | 48,28 | 47,32 | 47,93 | -0,13% | 7.018,00 |
| 17.05.2021 | 46,81 | 48,00 | 46,81 | 47,99 | 2,72% | 15.679,00 |
| 14.05.2021 | 47,32 | 47,90 | 46,01 | 46,72 | -1,25% | 13.978,00 |
| 13.05.2021 | 48,29 | 48,41 | 46,52 | 47,31 | -2,03% | 5.173,00 |
| 12.05.2021 | 48,38 | 48,92 | 46,70 | 48,29 | -0,28% | 14.769,00 |
| 11.05.2021 | 49,33 | 49,62 | 47,22 | 48,42 | -2,21% | 13.471,00 |