Börse:
50,340€
-0,47%
Echtzeit-Aktienkurs Cancom SE
Bid:
50,340€
Ask:
50,340€
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 50,13 | 50,94 | 49,86 | 50,58 | 1,12% | 42.636,00 |
| 06.05.2021 | 51,34 | 51,50 | 49,89 | 50,02 | -2,50% | 76.872,00 |
| 05.05.2021 | 50,56 | 51,82 | 50,42 | 51,30 | 1,54% | 100.761,00 |
| 04.05.2021 | 52,24 | 52,54 | 50,52 | 50,52 | -3,07% | 90.081,00 |
| 03.05.2021 | 51,80 | 52,82 | 51,10 | 52,12 | 1,48% | 97.819,00 |
| 30.04.2021 | 51,02 | 51,82 | 50,94 | 51,36 | 0,35% | 48.475,00 |
| 29.04.2021 | 51,88 | 52,66 | 50,94 | 51,18 | -0,66% | 80.340,00 |
| 28.04.2021 | 51,70 | 52,10 | 51,16 | 51,52 | 0,35% | 70.214,00 |
| 27.04.2021 | 51,72 | 52,12 | 51,32 | 51,34 | -0,39% | 61.967,00 |
| 26.04.2021 | 51,40 | 52,06 | 51,20 | 51,54 | 0,16% | 64.955,00 |
| 23.04.2021 | 51,08 | 51,56 | 50,80 | 51,46 | 0,43% | 82.849,00 |
| 22.04.2021 | 50,98 | 51,56 | 50,90 | 51,24 | 0,47% | 82.310,00 |
| 21.04.2021 | 50,22 | 51,30 | 50,00 | 51,00 | 2,27% | 136.910,00 |
| 20.04.2021 | 49,97 | 50,40 | 49,61 | 49,87 | -0,26% | 128.160,00 |
| 19.04.2021 | 49,60 | 50,26 | 49,56 | 50,00 | 0,93% | 79.224,00 |
| 16.04.2021 | 49,51 | 49,88 | 49,28 | 49,54 | 0,00% | 59.211,00 |
| 15.04.2021 | 49,69 | 50,34 | 49,54 | 49,54 | -0,30% | 55.462,00 |
| 14.04.2021 | 49,38 | 50,50 | 49,06 | 49,69 | 1,18% | 114.282,00 |
| 13.04.2021 | 48,01 | 49,34 | 47,95 | 49,11 | 2,16% | 64.742,00 |
| 12.04.2021 | 48,36 | 48,51 | 47,84 | 48,07 | -0,78% | 64.811,00 |
| 09.04.2021 | 48,91 | 49,10 | 48,31 | 48,45 | -0,49% | 73.879,00 |
| 08.04.2021 | 49,22 | 49,26 | 48,35 | 48,69 | -1,28% | 117.589,00 |
| 07.04.2021 | 49,90 | 49,97 | 48,61 | 49,32 | -1,56% | 126.739,00 |
| 06.04.2021 | 48,97 | 50,14 | 48,54 | 50,10 | 3,04% | 187.150,00 |
| 01.04.2021 | 49,40 | 50,90 | 48,46 | 48,62 | -1,06% | 264.921,00 |
| 31.03.2021 | 50,95 | 51,05 | 48,60 | 49,14 | -4,02% | 320.405,00 |
| 30.03.2021 | 53,35 | 53,90 | 50,80 | 51,20 | -0,10% | 144.204,00 |
| 29.03.2021 | 52,35 | 52,50 | 51,15 | 51,25 | -1,54% | 96.436,00 |
| 26.03.2021 | 52,20 | 52,65 | 52,05 | 52,05 | 0,10% | 67.533,00 |
| 25.03.2021 | 51,60 | 52,10 | 50,95 | 52,00 | 0,29% | 62.151,00 |
| 24.03.2021 | 52,25 | 52,75 | 51,75 | 51,85 | -1,43% | 87.590,00 |
| 23.03.2021 | 52,30 | 53,10 | 52,00 | 52,60 | 0,77% | 188.524,00 |
| 22.03.2021 | 52,35 | 52,55 | 52,05 | 52,20 | -0,57% | 139.692,00 |
| 19.03.2021 | 53,00 | 53,40 | 51,85 | 52,50 | -1,41% | 142.495,00 |
| 18.03.2021 | 54,35 | 54,45 | 53,05 | 53,25 | -1,48% | 57.672,00 |
| 17.03.2021 | 54,05 | 54,90 | 53,85 | 54,05 | 0,09% | 66.195,00 |
| 16.03.2021 | 52,65 | 54,40 | 52,55 | 54,00 | 2,08% | 82.166,00 |
| 15.03.2021 | 52,90 | 53,10 | 52,65 | 52,90 | 0,57% | 61.086,00 |
| 12.03.2021 | 53,55 | 53,85 | 52,30 | 52,60 | -1,31% | 43.985,00 |
| 11.03.2021 | 52,65 | 53,60 | 52,30 | 53,30 | 1,91% | 69.756,00 |
| 10.03.2021 | 53,75 | 54,10 | 52,05 | 52,30 | -2,43% | 93.426,00 |
| 09.03.2021 | 53,45 | 54,35 | 52,80 | 53,60 | 0,09% | 230.404,00 |
| 08.03.2021 | 53,25 | 53,55 | 52,65 | 53,55 | 1,04% | 132.288,00 |
| 05.03.2021 | 53,30 | 53,60 | 52,60 | 53,00 | -1,03% | 89.536,00 |
| 04.03.2021 | 55,80 | 55,80 | 53,05 | 53,55 | -4,88% | 189.788,00 |
| 03.03.2021 | 55,75 | 57,25 | 55,30 | 56,30 | 2,93% | 232.290,00 |
| 02.03.2021 | 54,40 | 55,60 | 54,40 | 54,70 | -0,09% | 91.660,00 |
| 01.03.2021 | 54,35 | 55,05 | 53,90 | 54,75 | 3,30% | 88.469,00 |
| 26.02.2021 | 52,90 | 53,75 | 52,40 | 53,00 | -1,49% | 106.437,00 |
| 25.02.2021 | 53,30 | 54,20 | 53,10 | 53,80 | 0,28% | 81.617,00 |
| 24.02.2021 | 52,95 | 55,05 | 52,80 | 53,65 | 1,13% | 144.507,00 |
| 23.02.2021 | 53,60 | 53,90 | 52,20 | 53,05 | -1,30% | 138.562,00 |
| 22.02.2021 | 54,35 | 54,45 | 53,10 | 53,75 | -1,83% | 72.606,00 |
| 19.02.2021 | 54,80 | 55,00 | 54,40 | 54,75 | 0,55% | 72.948,00 |
| 18.02.2021 | 54,80 | 55,45 | 54,30 | 54,45 | -0,73% | 77.008,00 |
| 17.02.2021 | 55,50 | 55,55 | 54,75 | 54,85 | -1,61% | 99.250,00 |
| 16.02.2021 | 56,45 | 57,10 | 55,55 | 55,75 | -1,85% | 79.915,00 |
| 15.02.2021 | 56,05 | 57,10 | 56,00 | 56,80 | 1,97% | 124.915,00 |
| 12.02.2021 | 55,55 | 55,90 | 55,15 | 55,70 | -0,09% | 51.603,00 |
| 11.02.2021 | 54,55 | 56,00 | 54,50 | 55,75 | 2,67% | 88.408,00 |
| 10.02.2021 | 55,75 | 56,35 | 54,10 | 54,30 | -2,16% | 147.699,00 |
| 09.02.2021 | 56,50 | 56,55 | 55,40 | 55,50 | -1,60% | 225.580,00 |
| 08.02.2021 | 55,20 | 56,70 | 55,05 | 56,40 | 3,20% | 156.137,00 |
| 05.02.2021 | 52,60 | 55,10 | 52,55 | 54,65 | 4,29% | 238.675,00 |
| 04.02.2021 | 52,10 | 55,80 | 51,05 | 52,40 | 4,88% | 585.839,00 |
| 03.02.2021 | 50,75 | 51,05 | 49,80 | 49,96 | -1,56% | 103.617,00 |
| 02.02.2021 | 49,70 | 51,00 | 49,70 | 50,75 | 2,53% | 148.540,00 |
| 01.02.2021 | 49,10 | 49,72 | 48,76 | 49,50 | 1,02% | 135.093,00 |
| 29.01.2021 | 48,48 | 49,82 | 47,82 | 49,00 | 0,37% | 193.705,00 |
| 28.01.2021 | 47,98 | 49,50 | 47,68 | 48,82 | 1,03% | 217.014,00 |
| 27.01.2021 | 47,98 | 48,32 | 47,58 | 48,32 | 0,42% | 124.680,00 |
| 26.01.2021 | 47,16 | 49,04 | 47,16 | 48,12 | 1,86% | 112.063,00 |
| 25.01.2021 | 47,52 | 47,80 | 46,86 | 47,24 | 0,13% | 93.415,00 |
| 22.01.2021 | 47,90 | 48,08 | 46,88 | 47,18 | -2,08% | 81.088,00 |
| 21.01.2021 | 48,00 | 49,46 | 48,00 | 48,18 | 1,69% | 165.718,00 |
| 20.01.2021 | 45,46 | 47,62 | 45,46 | 47,38 | 4,59% | 178.943,00 |
| 19.01.2021 | 44,12 | 45,74 | 44,12 | 45,30 | 3,05% | 123.051,00 |
| 18.01.2021 | 43,34 | 44,10 | 43,02 | 43,96 | 1,24% | 63.292,00 |
| 15.01.2021 | 44,72 | 44,72 | 43,20 | 43,42 | -3,12% | 113.454,00 |
| 14.01.2021 | 44,50 | 45,20 | 44,50 | 44,82 | 1,08% | 133.768,00 |
| 13.01.2021 | 44,64 | 44,90 | 44,00 | 44,34 | -0,98% | 177.113,00 |
| 12.01.2021 | 45,86 | 45,86 | 44,48 | 44,78 | -1,71% | 120.075,00 |
| 11.01.2021 | 45,90 | 46,00 | 45,22 | 45,56 | -0,96% | 99.297,00 |
| 08.01.2021 | 46,56 | 47,16 | 45,70 | 46,00 | -0,78% | 91.688,00 |
| 07.01.2021 | 46,32 | 46,56 | 45,22 | 46,36 | 0,70% | 98.386,00 |
| 06.01.2021 | 47,62 | 47,62 | 46,04 | 46,04 | -2,62% | 150.993,00 |
| 05.01.2021 | 45,14 | 47,76 | 45,04 | 47,28 | 4,10% | 182.795,00 |
| 04.01.2021 | 45,48 | 45,90 | 45,04 | 45,42 | 0,13% | 93.060,00 |
| 30.12.2020 | 45,64 | 45,82 | 45,34 | 45,36 | -1,13% | 40.628,00 |
| 29.12.2020 | 45,12 | 46,32 | 45,00 | 45,88 | 1,91% | 116.439,00 |
| 28.12.2020 | 44,08 | 45,34 | 43,98 | 45,02 | 1,35% | 98.830,00 |
| 23.12.2020 | 44,38 | 44,66 | 43,66 | 44,42 | 0,77% | 47.208,00 |
| 22.12.2020 | 43,96 | 44,92 | 43,78 | 44,08 | 0,05% | 73.676,00 |
| 21.12.2020 | 45,10 | 45,10 | 43,30 | 44,06 | -2,26% | 116.342,00 |
| 18.12.2020 | 44,60 | 45,18 | 44,48 | 45,08 | 0,49% | 511.644,00 |
| 17.12.2020 | 43,98 | 44,86 | 43,88 | 44,86 | 2,23% | 163.764,00 |
| 16.12.2020 | 43,98 | 44,00 | 43,50 | 43,88 | 0,05% | 138.588,00 |
| 15.12.2020 | 43,28 | 43,96 | 43,08 | 43,86 | 1,43% | 116.021,00 |
| 14.12.2020 | 43,40 | 43,84 | 42,68 | 43,24 | -0,73% | 147.299,00 |
| 11.12.2020 | 43,92 | 44,04 | 43,36 | 43,56 | -0,95% | 103.359,00 |