Börse:
47,220€
-1,99%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
47,000€
Ask:
47,440€
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2020 | 45,20 | 45,42 | 43,82 | 43,98 | -3,34% | 112.399,00 |
| 09.12.2020 | 45,76 | 46,22 | 45,40 | 45,50 | -0,52% | 66.874,00 |
| 08.12.2020 | 45,58 | 45,80 | 45,02 | 45,74 | 0,22% | 91.649,00 |
| 07.12.2020 | 46,00 | 46,16 | 44,80 | 45,64 | -0,65% | 114.947,00 |
| 04.12.2020 | 44,58 | 46,38 | 44,54 | 45,94 | 2,82% | 141.587,00 |
| 03.12.2020 | 43,92 | 44,70 | 43,68 | 44,68 | 2,24% | 131.259,00 |
| 02.12.2020 | 44,82 | 44,92 | 43,66 | 43,70 | -2,54% | 89.657,00 |
| 01.12.2020 | 45,32 | 45,62 | 44,74 | 44,84 | -0,36% | 80.401,00 |
| 30.11.2020 | 45,22 | 45,66 | 44,96 | 45,00 | -0,53% | 130.490,00 |
| 27.11.2020 | 44,96 | 45,36 | 44,80 | 45,24 | 0,22% | 104.164,00 |
| 26.11.2020 | 45,00 | 45,54 | 44,48 | 45,14 | 0,45% | 178.849,00 |
| 25.11.2020 | 44,40 | 44,94 | 44,00 | 44,94 | 1,26% | 102.018,00 |
| 24.11.2020 | 44,40 | 44,82 | 43,78 | 44,38 | 0,09% | 121.220,00 |
| 23.11.2020 | 44,52 | 45,08 | 44,32 | 44,34 | -0,49% | 94.823,00 |
| 20.11.2020 | 44,22 | 44,58 | 43,74 | 44,56 | 0,41% | 92.076,00 |
| 19.11.2020 | 43,86 | 44,46 | 43,70 | 44,38 | 0,00% | 123.814,00 |
| 18.11.2020 | 45,52 | 45,58 | 44,10 | 44,38 | -2,80% | 177.855,00 |
| 17.11.2020 | 45,80 | 46,74 | 45,60 | 45,66 | -0,52% | 117.564,00 |
| 16.11.2020 | 44,22 | 47,04 | 44,02 | 45,90 | 4,32% | 294.938,00 |
| 13.11.2020 | 43,18 | 44,18 | 43,02 | 44,00 | 1,06% | 144.255,00 |
| 12.11.2020 | 41,80 | 43,90 | 41,60 | 43,54 | 3,03% | 252.792,00 |
| 11.11.2020 | 40,66 | 42,26 | 40,50 | 42,26 | 3,63% | 190.653,00 |
| 10.11.2020 | 40,00 | 41,42 | 38,88 | 40,78 | 2,62% | 257.093,00 |
| 09.11.2020 | 39,38 | 40,76 | 39,06 | 39,74 | 3,92% | 324.860,00 |
| 06.11.2020 | 38,62 | 38,90 | 37,86 | 38,24 | -0,83% | 176.253,00 |
| 05.11.2020 | 37,46 | 38,82 | 36,96 | 38,56 | 3,66% | 228.864,00 |
| 04.11.2020 | 37,14 | 37,56 | 36,68 | 37,20 | -0,16% | 205.655,00 |
| 03.11.2020 | 36,50 | 37,40 | 35,64 | 37,26 | 3,73% | 436.888,00 |
| 02.11.2020 | 34,14 | 36,14 | 33,82 | 35,92 | 5,96% | 456.374,00 |
| 30.10.2020 | 33,50 | 34,82 | 32,98 | 33,90 | 0,00% | 431.927,00 |
| 29.10.2020 | 34,80 | 35,20 | 33,48 | 33,90 | -0,53% | 541.232,00 |
| 28.10.2020 | 35,90 | 37,26 | 33,62 | 34,08 | -13,19% | 1.088.737,00 |
| 27.10.2020 | 39,88 | 40,02 | 38,92 | 39,26 | -0,91% | 175.243,00 |
| 26.10.2020 | 39,20 | 40,00 | 38,90 | 39,62 | -1,05% | 194.398,00 |
| 23.10.2020 | 39,78 | 40,32 | 39,22 | 40,04 | 0,30% | 188.531,00 |
| 22.10.2020 | 39,52 | 40,20 | 38,82 | 39,92 | 0,40% | 233.012,00 |
| 21.10.2020 | 41,20 | 41,20 | 39,76 | 39,76 | -3,02% | 201.645,00 |
| 20.10.2020 | 42,72 | 42,88 | 40,88 | 41,00 | -4,56% | 295.699,00 |
| 19.10.2020 | 43,92 | 44,16 | 42,80 | 42,96 | -2,14% | 122.426,00 |
| 16.10.2020 | 43,70 | 44,20 | 43,46 | 43,90 | -0,09% | 160.202,00 |
| 15.10.2020 | 45,28 | 45,66 | 43,22 | 43,94 | -4,44% | 217.753,00 |
| 14.10.2020 | 46,46 | 47,26 | 45,86 | 45,98 | -1,16% | 147.087,00 |
| 13.10.2020 | 46,32 | 46,64 | 45,90 | 46,52 | 0,69% | 99.814,00 |
| 12.10.2020 | 45,00 | 46,30 | 45,00 | 46,20 | 2,99% | 107.168,00 |
| 09.10.2020 | 44,00 | 44,96 | 43,82 | 44,86 | 1,95% | 127.028,00 |
| 08.10.2020 | 43,88 | 44,26 | 41,92 | 44,00 | 1,99% | 179.294,00 |
| 07.10.2020 | 45,42 | 45,42 | 43,12 | 43,14 | -5,52% | 151.992,00 |
| 06.10.2020 | 44,30 | 46,24 | 44,28 | 45,66 | 4,39% | 235.632,00 |
| 05.10.2020 | 43,58 | 44,02 | 43,36 | 43,74 | 0,55% | 133.490,00 |
| 02.10.2020 | 43,46 | 44,02 | 43,12 | 43,50 | -0,73% | 116.628,00 |
| 01.10.2020 | 44,34 | 44,50 | 43,62 | 43,82 | -0,63% | 99.902,00 |
| 30.09.2020 | 44,46 | 44,76 | 43,84 | 44,10 | -1,30% | 89.746,00 |
| 29.09.2020 | 44,14 | 44,94 | 44,02 | 44,68 | 0,68% | 99.199,00 |
| 28.09.2020 | 44,20 | 44,98 | 44,20 | 44,38 | 0,96% | 65.424,00 |
| 25.09.2020 | 43,98 | 44,40 | 43,42 | 43,96 | 0,00% | 108.765,00 |
| 24.09.2020 | 44,12 | 44,14 | 43,26 | 43,96 | -1,35% | 83.339,00 |
| 23.09.2020 | 44,64 | 45,46 | 44,08 | 44,56 | 0,54% | 114.013,00 |
| 22.09.2020 | 45,18 | 45,74 | 44,16 | 44,32 | -1,20% | 156.811,00 |
| 21.09.2020 | 45,66 | 45,90 | 44,60 | 44,86 | -2,48% | 115.017,00 |
| 18.09.2020 | 46,14 | 46,38 | 45,78 | 46,00 | -0,17% | 177.653,00 |
| 17.09.2020 | 46,20 | 46,34 | 45,84 | 46,08 | -1,29% | 87.844,00 |
| 16.09.2020 | 46,10 | 47,20 | 46,08 | 46,68 | 1,08% | 90.970,00 |
| 15.09.2020 | 46,50 | 46,54 | 45,90 | 46,18 | -0,73% | 132.270,00 |
| 14.09.2020 | 46,44 | 46,92 | 46,00 | 46,52 | 1,39% | 77.152,00 |
| 11.09.2020 | 46,14 | 46,40 | 45,70 | 45,88 | -0,17% | 84.480,00 |
| 10.09.2020 | 46,08 | 46,32 | 45,30 | 45,96 | -0,30% | 81.229,00 |
| 09.09.2020 | 45,04 | 46,28 | 45,00 | 46,10 | 2,13% | 96.122,00 |
| 08.09.2020 | 45,90 | 46,06 | 43,94 | 45,14 | -1,83% | 184.207,00 |
| 07.09.2020 | 45,42 | 46,12 | 45,04 | 45,98 | 1,95% | 114.352,00 |
| 04.09.2020 | 45,28 | 46,46 | 44,96 | 45,10 | -1,14% | 139.866,00 |
| 03.09.2020 | 47,80 | 48,30 | 45,56 | 45,62 | -4,56% | 151.037,00 |
| 02.09.2020 | 46,54 | 48,04 | 46,54 | 47,80 | 2,80% | 219.383,00 |
| 01.09.2020 | 46,58 | 47,02 | 46,06 | 46,50 | 0,56% | 146.031,00 |