Börse:
52,225€
0,43%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
52,100€
Ask:
52,350€
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 52,30 | 52,55 | 51,70 | 52,35 | 0,67% | 13.456,00 |
| 12.12.2019 | 52,10 | 52,10 | 51,35 | 52,00 | -0,29% | 8.978,00 |
| 11.12.2019 | 51,85 | 52,15 | 50,90 | 52,15 | -0,10% | 7.058,00 |
| 10.12.2019 | 52,60 | 52,60 | 50,65 | 52,20 | 0,19% | 17.797,00 |
| 09.12.2019 | 53,15 | 53,15 | 51,65 | 52,10 | -1,79% | 18.552,00 |
| 06.12.2019 | 52,60 | 54,15 | 52,10 | 53,05 | 0,76% | 21.911,00 |
| 05.12.2019 | 52,40 | 52,80 | 51,65 | 52,65 | -0,09% | 12.740,00 |
| 04.12.2019 | 50,20 | 53,40 | 50,15 | 52,70 | 5,08% | 50.598,00 |
| 03.12.2019 | 52,45 | 53,00 | 49,30 | 50,15 | -4,48% | 79.455,00 |
| 02.12.2019 | 53,60 | 54,25 | 52,15 | 52,50 | -2,51% | 19.702,00 |
| 29.11.2019 | 53,70 | 55,15 | 53,35 | 53,85 | 0,37% | 34.650,00 |
| 28.11.2019 | 53,10 | 54,10 | 52,95 | 53,65 | 0,56% | 15.281,00 |
| 27.11.2019 | 53,55 | 53,70 | 52,80 | 53,35 | -0,37% | 10.428,00 |
| 26.11.2019 | 52,45 | 53,65 | 52,30 | 53,55 | 1,71% | 13.708,00 |
| 25.11.2019 | 52,30 | 52,85 | 52,15 | 52,65 | 0,96% | 12.008,00 |
| 22.11.2019 | 51,65 | 52,25 | 51,05 | 52,15 | 0,97% | 18.146,00 |
| 21.11.2019 | 51,25 | 51,95 | 50,75 | 51,65 | 0,49% | 10.235,00 |
| 20.11.2019 | 50,90 | 51,95 | 50,40 | 51,40 | 0,59% | 16.553,00 |
| 19.11.2019 | 52,40 | 52,95 | 50,95 | 51,10 | -2,20% | 26.452,00 |
| 18.11.2019 | 53,60 | 53,65 | 52,10 | 52,25 | -1,51% | 20.404,00 |
| 15.11.2019 | 52,95 | 53,55 | 52,80 | 53,05 | 1,43% | 20.068,00 |
| 14.11.2019 | 53,95 | 54,75 | 50,65 | 52,30 | -4,30% | 65.725,00 |
| 13.11.2019 | 52,90 | 54,65 | 51,55 | 54,65 | 3,21% | 44.806,00 |
| 12.11.2019 | 52,25 | 52,95 | 52,10 | 52,95 | 1,44% | 24.230,00 |
| 11.11.2019 | 50,90 | 52,25 | 50,60 | 52,20 | 2,96% | 28.793,00 |
| 08.11.2019 | 50,15 | 50,85 | 49,82 | 50,70 | 1,30% | 9.493,00 |
| 07.11.2019 | 49,78 | 50,75 | 49,48 | 50,05 | 0,87% | 10.520,00 |
| 06.11.2019 | 50,15 | 50,60 | 49,48 | 49,62 | -1,16% | 11.031,00 |
| 05.11.2019 | 49,24 | 50,25 | 48,44 | 50,20 | 2,07% | 12.928,00 |
| 04.11.2019 | 49,50 | 49,58 | 48,80 | 49,18 | -0,12% | 15.338,00 |
| 01.11.2019 | 48,24 | 49,24 | 48,02 | 49,24 | 2,54% | 5.769,00 |
| 31.10.2019 | 48,78 | 49,20 | 47,86 | 48,02 | -1,60% | 6.472,00 |
| 30.10.2019 | 49,66 | 49,66 | 48,26 | 48,80 | -1,45% | 8.761,00 |
| 29.10.2019 | 46,76 | 49,82 | 46,76 | 49,52 | 6,27% | 28.099,00 |
| 28.10.2019 | 46,60 | 47,40 | 46,46 | 46,60 | -2,10% | 25.933,00 |
| 25.10.2019 | 47,88 | 47,88 | 46,88 | 47,60 | -1,12% | 10.118,00 |
| 24.10.2019 | 46,77 | 48,20 | 45,94 | 48,14 | 3,71% | 26.740,00 |
| 23.10.2019 | 47,68 | 47,80 | 46,16 | 46,42 | -3,25% | 23.598,00 |
| 22.10.2019 | 48,90 | 49,02 | 47,70 | 47,98 | -1,44% | 18.069,00 |
| 21.10.2019 | 48,58 | 49,24 | 48,46 | 48,68 | 0,21% | 11.476,00 |
| 18.10.2019 | 49,80 | 50,10 | 48,54 | 48,58 | -2,06% | 8.693,00 |
| 17.10.2019 | 49,96 | 50,10 | 48,80 | 49,60 | -0,80% | 20.440,00 |
| 16.10.2019 | 51,80 | 51,80 | 49,40 | 50,00 | -3,47% | 33.433,00 |
| 15.10.2019 | 50,90 | 51,85 | 50,25 | 51,80 | 2,47% | 12.949,00 |
| 14.10.2019 | 50,50 | 50,85 | 49,70 | 50,55 | 0,40% | 8.123,00 |
| 11.10.2019 | 49,38 | 50,50 | 49,20 | 50,35 | 2,46% | 10.848,00 |
| 10.10.2019 | 48,10 | 49,38 | 47,42 | 49,14 | 2,08% | 5.498,00 |
| 09.10.2019 | 47,76 | 48,14 | 47,14 | 48,14 | 0,33% | 7.449,00 |
| 08.10.2019 | 49,12 | 50,00 | 47,52 | 47,98 | -2,24% | 9.991,00 |
| 07.10.2019 | 48,90 | 49,44 | 48,48 | 49,08 | -0,24% | 4.967,00 |
| 04.10.2019 | 48,62 | 49,20 | 47,46 | 49,20 | 2,46% | 11.799,00 |
| 03.10.2019 | 48,10 | 48,72 | 48,02 | 48,02 | -0,37% | 2.299,00 |
| 02.10.2019 | 49,14 | 49,14 | 48,02 | 48,20 | -2,47% | 14.621,00 |
| 01.10.2019 | 50,00 | 50,25 | 49,12 | 49,42 | -0,08% | 5.115,00 |
| 30.09.2019 | 49,96 | 50,10 | 49,20 | 49,46 | -1,57% | 7.101,00 |
| 27.09.2019 | 50,40 | 50,70 | 49,40 | 50,25 | -0,79% | 13.314,00 |
| 26.09.2019 | 50,25 | 51,80 | 50,20 | 50,65 | 0,80% | 6.428,00 |
| 25.09.2019 | 50,95 | 51,20 | 49,54 | 50,25 | -1,18% | 22.281,00 |
| 24.09.2019 | 51,20 | 51,50 | 50,35 | 50,85 | -1,07% | 15.938,00 |
| 23.09.2019 | 53,00 | 53,30 | 51,05 | 51,40 | -2,65% | 16.411,00 |
| 20.09.2019 | 53,00 | 53,75 | 52,55 | 52,80 | -0,66% | 12.858,00 |
| 19.09.2019 | 53,50 | 53,65 | 52,55 | 53,15 | -0,65% | 7.493,00 |
| 18.09.2019 | 53,55 | 53,80 | 53,05 | 53,50 | 0,56% | 10.874,00 |
| 17.09.2019 | 53,40 | 53,95 | 51,95 | 53,20 | -0,56% | 23.135,00 |
| 16.09.2019 | 52,45 | 54,30 | 50,80 | 53,50 | 4,39% | 43.178,00 |
| 13.09.2019 | 52,45 | 52,45 | 50,70 | 51,25 | -2,47% | 16.301,00 |
| 12.09.2019 | 51,95 | 52,60 | 51,55 | 52,55 | 1,06% | 10.197,00 |
| 11.09.2019 | 52,35 | 54,10 | 51,20 | 52,00 | -0,95% | 27.734,00 |
| 10.09.2019 | 53,15 | 53,15 | 51,65 | 52,50 | -1,32% | 12.979,00 |
| 09.09.2019 | 52,65 | 53,50 | 52,00 | 53,20 | 2,01% | 11.868,00 |
| 06.09.2019 | 52,90 | 53,10 | 51,40 | 52,15 | -1,32% | 18.158,00 |
| 05.09.2019 | 53,25 | 53,70 | 52,20 | 52,85 | 0,09% | 27.397,00 |
| 04.09.2019 | 53,60 | 54,40 | 52,15 | 52,80 | -0,75% | 28.433,00 |
| 03.09.2019 | 55,60 | 56,20 | 52,45 | 53,20 | -2,92% | 29.293,00 |
| 02.09.2019 | 54,15 | 56,50 | 54,05 | 54,80 | 2,14% | 62.013,00 |
| 30.08.2019 | 52,80 | 54,35 | 52,50 | 53,65 | 2,09% | 32.065,00 |
| 29.08.2019 | 51,15 | 52,80 | 50,65 | 52,55 | 2,54% | 14.871,00 |
| 28.08.2019 | 51,70 | 52,30 | 50,40 | 51,25 | -1,16% | 13.195,00 |
| 27.08.2019 | 50,05 | 52,15 | 50,05 | 51,85 | 2,88% | 32.025,00 |
| 26.08.2019 | 49,68 | 51,10 | 49,30 | 50,40 | 0,30% | 7.505,00 |
| 23.08.2019 | 51,15 | 51,50 | 50,15 | 50,25 | -1,18% | 8.536,00 |
| 22.08.2019 | 52,25 | 52,30 | 50,80 | 50,85 | -3,51% | 10.363,00 |
| 21.08.2019 | 50,45 | 52,70 | 50,45 | 52,70 | 3,74% | 22.157,00 |
| 20.08.2019 | 51,05 | 51,05 | 50,50 | 50,80 | -0,59% | 5.294,00 |
| 19.08.2019 | 51,60 | 52,00 | 50,35 | 51,10 | -0,49% | 13.497,00 |
| 16.08.2019 | 49,42 | 51,70 | 49,42 | 51,35 | 4,29% | 21.062,00 |
| 15.08.2019 | 48,62 | 49,70 | 47,46 | 49,24 | -0,12% | 30.866,00 |
| 14.08.2019 | 48,42 | 51,75 | 48,42 | 49,30 | 1,86% | 43.856,00 |
| 13.08.2019 | 47,96 | 48,52 | 46,72 | 48,40 | 0,71% | 13.852,00 |
| 12.08.2019 | 49,18 | 49,52 | 47,78 | 48,06 | -1,72% | 15.619,00 |
| 09.08.2019 | 49,62 | 50,00 | 48,62 | 48,90 | -1,25% | 10.539,00 |
| 08.08.2019 | 48,78 | 49,72 | 48,42 | 49,52 | 1,39% | 10.674,00 |
| 07.08.2019 | 48,68 | 49,64 | 48,14 | 48,84 | 0,00% | 16.907,00 |
| 06.08.2019 | 47,40 | 49,24 | 47,00 | 48,84 | 3,04% | 23.684,00 |
| 05.08.2019 | 49,46 | 49,46 | 46,64 | 47,40 | -5,29% | 47.279,00 |
| 02.08.2019 | 50,70 | 50,90 | 49,52 | 50,05 | -0,60% | 15.735,00 |
| 01.08.2019 | 50,60 | 51,70 | 48,74 | 50,35 | -0,20% | 20.868,00 |
| 31.07.2019 | 50,95 | 51,20 | 50,20 | 50,45 | -0,59% | 12.892,00 |
| 30.07.2019 | 51,65 | 51,80 | 50,20 | 50,75 | -2,12% | 18.632,00 |
| 29.07.2019 | 54,80 | 54,95 | 51,60 | 51,85 | -3,89% | 43.014,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen