29,430€
0,65%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 29,22 | 29,53 | 29,06 | 29,43 | 0,65% | 375,00 |
25.04.2024 | 30,10 | 30,10 | 28,90 | 29,24 | -3,88% | 4.185,00 |
24.04.2024 | 30,42 | 30,70 | 30,22 | 30,42 | 0,53% | 8.374,00 |
23.04.2024 | 29,18 | 30,36 | 29,14 | 30,26 | 3,00% | 4.780,00 |
22.04.2024 | 28,94 | 29,42 | 28,80 | 29,38 | 1,87% | 4.673,00 |
19.04.2024 | 28,52 | 28,98 | 28,44 | 28,84 | -0,62% | 6.588,00 |
18.04.2024 | 29,50 | 29,52 | 28,50 | 29,02 | -1,36% | 12.100,00 |
17.04.2024 | 30,20 | 30,20 | 29,40 | 29,42 | -2,06% | 5.107,00 |
16.04.2024 | 30,22 | 30,36 | 29,80 | 30,04 | -1,31% | 7.880,00 |
15.04.2024 | 30,36 | 30,92 | 29,60 | 30,44 | 2,28% | 18.255,00 |
12.04.2024 | 29,70 | 30,32 | 29,70 | 29,76 | -0,60% | 11.419,00 |
11.04.2024 | 30,24 | 30,26 | 29,16 | 29,94 | -0,80% | 5.066,00 |
10.04.2024 | 29,84 | 30,34 | 29,54 | 30,18 | 2,17% | 16.994,00 |
09.04.2024 | 29,68 | 29,88 | 29,50 | 29,54 | -1,07% | 5.389,00 |
08.04.2024 | 30,14 | 30,36 | 29,30 | 29,86 | -0,93% | 11.094,00 |
05.04.2024 | 30,10 | 30,54 | 29,70 | 30,14 | 0,13% | 12.288,00 |
04.04.2024 | 29,46 | 30,86 | 29,38 | 30,10 | 1,76% | 23.154,00 |
03.04.2024 | 27,92 | 29,82 | 27,92 | 29,58 | 5,72% | 18.439,00 |
02.04.2024 | 27,94 | 29,00 | 27,64 | 27,98 | 1,38% | 24.488,00 |
28.03.2024 | 26,78 | 28,22 | 26,34 | 27,60 | 4,15% | 34.379,00 |
27.03.2024 | 26,52 | 26,82 | 26,48 | 26,50 | -0,15% | 5.103,00 |
26.03.2024 | 26,52 | 26,70 | 26,52 | 26,54 | -0,38% | 3.222,00 |
25.03.2024 | 26,52 | 26,80 | 26,20 | 26,64 | -0,45% | 5.988,00 |
22.03.2024 | 26,44 | 26,76 | 26,16 | 26,76 | 2,22% | 5.754,00 |
21.03.2024 | 25,54 | 26,82 | 25,46 | 26,18 | 1,63% | 8.191,00 |
20.03.2024 | 25,50 | 25,76 | 25,30 | 25,76 | 1,98% | 7.411,00 |
19.03.2024 | 25,80 | 25,96 | 25,24 | 25,26 | -2,47% | 8.930,00 |
18.03.2024 | 26,12 | 26,28 | 25,78 | 25,90 | -0,46% | 5.566,00 |
15.03.2024 | 25,98 | 26,56 | 25,98 | 26,02 | -0,23% | 3.940,00 |
14.03.2024 | 26,32 | 26,50 | 26,06 | 26,08 | -0,53% | 3.565,00 |
13.03.2024 | 26,80 | 26,86 | 26,22 | 26,22 | -3,25% | 9.774,00 |
12.03.2024 | 26,06 | 27,44 | 25,98 | 27,10 | 4,88% | 10.767,00 |
11.03.2024 | 25,86 | 26,16 | 25,60 | 25,84 | 1,17% | 5.104,00 |
08.03.2024 | 26,72 | 27,02 | 25,48 | 25,54 | -3,84% | 14.865,00 |
07.03.2024 | 26,18 | 26,88 | 26,16 | 26,56 | 1,37% | 2.384,00 |
06.03.2024 | 26,04 | 26,52 | 26,04 | 26,20 | 0,61% | 5.253,00 |
05.03.2024 | 26,80 | 26,80 | 26,02 | 26,04 | -3,70% | 8.768,00 |
04.03.2024 | 26,62 | 27,08 | 26,58 | 27,04 | 0,90% | 7.223,00 |
01.03.2024 | 27,52 | 27,60 | 26,48 | 26,80 | -1,69% | 25.515,00 |
29.02.2024 | 27,22 | 27,64 | 27,16 | 27,26 | -0,80% | 6.753,00 |
28.02.2024 | 28,32 | 28,32 | 27,06 | 27,48 | -2,97% | 12.886,00 |
27.02.2024 | 28,14 | 28,32 | 28,10 | 28,32 | 0,50% | 3.299,00 |
26.02.2024 | 28,44 | 28,80 | 28,00 | 28,18 | -2,29% | 6.066,00 |
23.02.2024 | 28,24 | 28,84 | 28,10 | 28,84 | 2,12% | 5.579,00 |
22.02.2024 | 28,12 | 28,68 | 28,02 | 28,24 | 1,00% | 8.874,00 |
21.02.2024 | 28,00 | 28,10 | 27,64 | 27,96 | 0,00% | 7.822,00 |
20.02.2024 | 28,16 | 28,22 | 27,58 | 27,96 | -1,76% | 4.755,00 |
19.02.2024 | 28,84 | 28,88 | 28,02 | 28,46 | -1,18% | 11.150,00 |
16.02.2024 | 29,68 | 29,98 | 28,80 | 28,80 | -2,90% | 11.529,00 |
15.02.2024 | 29,92 | 30,56 | 29,56 | 29,66 | -1,00% | 15.896,00 |
14.02.2024 | 28,48 | 30,02 | 28,28 | 29,96 | 5,49% | 18.681,00 |
13.02.2024 | 29,12 | 29,12 | 27,96 | 28,40 | -1,66% | 13.413,00 |
12.02.2024 | 29,20 | 29,24 | 28,88 | 28,88 | -0,76% | 1.397,00 |
09.02.2024 | 29,00 | 29,12 | 28,50 | 29,10 | 0,28% | 7.907,00 |
08.02.2024 | 28,48 | 29,30 | 28,48 | 29,02 | 1,90% | 3.859,00 |
07.02.2024 | 30,16 | 30,16 | 28,20 | 28,48 | -5,38% | 10.750,00 |
06.02.2024 | 29,80 | 30,16 | 29,70 | 30,10 | 0,74% | 4.828,00 |
05.02.2024 | 30,02 | 30,04 | 29,50 | 29,88 | 0,40% | 5.499,00 |
02.02.2024 | 30,02 | 30,26 | 29,68 | 29,76 | -1,06% | 5.818,00 |
01.02.2024 | 29,46 | 30,20 | 29,44 | 30,08 | 2,24% | 6.091,00 |
31.01.2024 | 29,88 | 29,88 | 29,38 | 29,42 | -1,67% | 4.006,00 |
30.01.2024 | 29,98 | 30,20 | 29,62 | 29,92 | 0,61% | 6.024,00 |
29.01.2024 | 29,64 | 29,80 | 29,38 | 29,74 | 0,20% | 4.346,00 |
26.01.2024 | 30,50 | 30,50 | 29,50 | 29,68 | -1,07% | 3.475,00 |
25.01.2024 | 29,36 | 30,30 | 29,36 | 30,00 | 1,83% | 13.307,00 |
24.01.2024 | 29,70 | 29,76 | 29,36 | 29,46 | 1,10% | 6.646,00 |
23.01.2024 | 29,20 | 29,74 | 29,00 | 29,14 | -0,95% | 3.772,00 |
22.01.2024 | 29,06 | 29,44 | 28,86 | 29,42 | 1,52% | 9.160,00 |
19.01.2024 | 28,78 | 29,12 | 28,66 | 28,98 | 1,26% | 13.331,00 |
18.01.2024 | 28,38 | 28,70 | 28,00 | 28,62 | 2,00% | 6.091,00 |
17.01.2024 | 27,58 | 28,06 | 27,20 | 28,06 | 0,65% | 6.415,00 |
16.01.2024 | 28,12 | 28,24 | 27,62 | 27,88 | -1,76% | 2.129,00 |
15.01.2024 | 28,40 | 28,40 | 28,00 | 28,38 | 1,21% | 4.769,00 |
12.01.2024 | 27,98 | 28,36 | 27,90 | 28,04 | 2,26% | 5.639,00 |
11.01.2024 | 27,70 | 28,02 | 27,42 | 27,42 | -1,01% | 3.308,00 |
10.01.2024 | 27,64 | 27,80 | 27,42 | 27,70 | 0,07% | 1.984,00 |
09.01.2024 | 28,20 | 28,42 | 27,68 | 27,68 | -2,67% | 1.171,00 |
08.01.2024 | 27,66 | 28,44 | 27,66 | 28,44 | 2,67% | 2.978,00 |
05.01.2024 | 28,38 | 28,38 | 27,48 | 27,70 | -2,12% | 5.805,00 |
04.01.2024 | 28,34 | 28,52 | 28,14 | 28,30 | 0,28% | 5.140,00 |
03.01.2024 | 29,02 | 29,10 | 28,20 | 28,22 | -3,62% | 11.378,00 |
02.01.2024 | 29,44 | 29,78 | 29,04 | 29,28 | -1,28% | 6.031,00 |
29.12.2023 | 29,54 | 29,86 | 29,54 | 29,66 | 0,20% | 3.437,00 |
28.12.2023 | 30,02 | 30,04 | 29,58 | 29,60 | -0,34% | 4.075,00 |
27.12.2023 | 29,12 | 30,20 | 28,88 | 29,70 | 1,99% | 27.012,00 |
22.12.2023 | 29,22 | 29,50 | 28,94 | 29,12 | -0,21% | 11.482,00 |
21.12.2023 | 29,14 | 29,38 | 29,14 | 29,18 | 0,27% | 4.489,00 |
20.12.2023 | 28,94 | 29,52 | 28,92 | 29,10 | 0,21% | 8.855,00 |
19.12.2023 | 28,98 | 29,52 | 28,80 | 29,04 | 0,83% | 12.555,00 |
18.12.2023 | 28,92 | 28,98 | 28,60 | 28,80 | -0,21% | 7.892,00 |
15.12.2023 | 28,46 | 29,12 | 28,28 | 28,86 | 2,12% | 14.974,00 |
14.12.2023 | 27,48 | 28,66 | 27,48 | 28,26 | 2,84% | 15.683,00 |
13.12.2023 | 27,16 | 27,48 | 26,94 | 27,48 | 1,55% | 7.305,00 |
12.12.2023 | 27,20 | 27,28 | 26,88 | 27,06 | -0,22% | 2.009,00 |
11.12.2023 | 27,20 | 27,36 | 27,06 | 27,12 | -0,37% | 3.269,00 |
08.12.2023 | 27,52 | 27,56 | 27,02 | 27,22 | -1,31% | 4.291,00 |
07.12.2023 | 26,66 | 27,80 | 26,54 | 27,58 | 2,45% | 17.951,00 |
06.12.2023 | 26,40 | 26,98 | 26,22 | 26,92 | 2,44% | 5.653,00 |
05.12.2023 | 25,70 | 26,50 | 25,70 | 26,28 | 1,78% | 10.106,00 |
04.12.2023 | 27,18 | 27,22 | 25,58 | 25,82 | -5,00% | 11.686,00 |