Cancom SE
[WKN: 541910 | ISIN: DE0005419105]
Aktienkurse
27,740€ 4,68%
Echtzeit-Aktienkurs Cancom SE
Bid: Ask:

Aktienkurse zur Cancom SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 27,48 27,72 26,94 27,18 -1,31% 6.185,00
30.11.2023 28,12 28,12 27,48 27,54 -1,99% 3.103,00
29.11.2023 27,46 28,18 27,16 28,10 1,37% 14.203,00
28.11.2023 27,06 27,72 27,04 27,72 2,36% 4.792,00
27.11.2023 27,52 27,68 27,08 27,08 -0,73% 3.222,00
24.11.2023 27,38 27,46 27,16 27,28 -0,87% 1.275,00
23.11.2023 27,40 27,64 27,26 27,52 0,51% 1.871,00
22.11.2023 27,30 27,84 27,30 27,38 0,37% 1.981,00
21.11.2023 27,74 27,82 27,28 27,28 -1,94% 14.969,00
20.11.2023 27,54 28,08 27,42 27,82 1,76% 5.508,00
17.11.2023 27,54 27,82 27,34 27,34 -1,51% 3.468,00
16.11.2023 28,14 28,18 27,48 27,76 -1,35% 6.229,00
15.11.2023 27,80 28,30 27,76 28,14 1,59% 7.541,00
14.11.2023 27,84 27,92 27,44 27,70 -0,57% 10.141,00
13.11.2023 27,08 28,12 26,98 27,86 2,20% 15.976,00
10.11.2023 26,88 27,80 26,46 27,26 2,33% 20.395,00
09.11.2023 24,72 27,42 24,72 26,64 7,94% 45.703,00
08.11.2023 24,22 24,74 24,18 24,68 2,15% 4.746,00
07.11.2023 24,36 24,40 24,10 24,16 -1,06% 4.600,00