Börse:
53,200€
1,24%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
53,100€
Ask:
53,300€
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2019 | 52,90 | 53,65 | 52,55 | 53,15 | 1,14% | 147.966,00 |
| 14.11.2019 | 53,30 | 54,10 | 50,60 | 52,55 | -2,69% | 451.702,00 |
| 13.11.2019 | 52,95 | 54,00 | 51,55 | 54,00 | 2,08% | 292.166,00 |
| 12.11.2019 | 52,50 | 52,90 | 52,00 | 52,90 | 1,44% | 157.396,00 |
| 11.11.2019 | 50,75 | 52,20 | 50,60 | 52,15 | 3,06% | 220.562,00 |
| 08.11.2019 | 50,25 | 50,85 | 49,80 | 50,60 | 0,80% | 105.318,00 |
| 07.11.2019 | 50,20 | 50,90 | 49,48 | 50,20 | 1,25% | 239.907,00 |
| 06.11.2019 | 50,25 | 50,75 | 49,44 | 49,58 | -1,33% | 144.128,00 |
| 05.11.2019 | 49,02 | 50,30 | 48,42 | 50,25 | 2,43% | 206.539,00 |
| 04.11.2019 | 49,32 | 49,68 | 48,86 | 49,06 | -0,08% | 137.530,00 |
| 01.11.2019 | 47,94 | 49,26 | 47,94 | 49,10 | 2,63% | 102.876,00 |
| 31.10.2019 | 48,62 | 49,20 | 47,82 | 47,84 | -1,69% | 140.359,00 |
| 30.10.2019 | 49,52 | 49,66 | 48,24 | 48,66 | -1,58% | 138.306,00 |
| 29.10.2019 | 46,58 | 49,86 | 46,58 | 49,44 | 4,97% | 362.833,00 |
| 28.10.2019 | 46,50 | 47,52 | 46,26 | 47,10 | -0,51% | 497.580,00 |
| 25.10.2019 | 47,88 | 47,88 | 46,80 | 47,34 | -0,67% | 140.473,00 |
| 24.10.2019 | 46,38 | 47,86 | 45,90 | 47,66 | 2,49% | 467.730,00 |
| 23.10.2019 | 47,78 | 48,08 | 46,34 | 46,50 | -2,56% | 258.327,00 |
| 22.10.2019 | 49,04 | 49,04 | 47,64 | 47,72 | -2,21% | 196.112,00 |
| 21.10.2019 | 48,78 | 49,26 | 48,38 | 48,80 | 0,25% | 259.150,00 |
| 18.10.2019 | 49,16 | 50,30 | 48,52 | 48,68 | -1,85% | 199.994,00 |
| 17.10.2019 | 49,94 | 50,15 | 48,80 | 49,60 | -1,49% | 301.077,00 |
| 16.10.2019 | 51,50 | 51,65 | 49,34 | 50,35 | -2,42% | 230.086,00 |
| 15.10.2019 | 50,85 | 51,85 | 50,25 | 51,60 | 2,18% | 229.736,00 |
| 14.10.2019 | 50,55 | 50,65 | 49,68 | 50,50 | 0,00% | 84.332,00 |
| 11.10.2019 | 49,50 | 50,55 | 49,30 | 50,50 | 2,98% | 172.769,00 |
| 10.10.2019 | 48,06 | 49,56 | 47,36 | 49,04 | 2,38% | 158.593,00 |
| 09.10.2019 | 47,62 | 48,20 | 47,20 | 47,90 | 0,34% | 163.758,00 |
| 08.10.2019 | 49,04 | 50,05 | 47,56 | 47,74 | -2,45% | 193.610,00 |
| 07.10.2019 | 48,60 | 49,44 | 48,46 | 48,94 | 0,12% | 262.841,00 |
| 04.10.2019 | 47,98 | 49,20 | 47,20 | 48,88 | 1,45% | 264.738,00 |
| 02.10.2019 | 49,00 | 49,08 | 48,06 | 48,18 | -2,39% | 163.328,00 |
| 01.10.2019 | 49,42 | 50,40 | 49,02 | 49,36 | -0,28% | 298.179,00 |
| 30.09.2019 | 50,05 | 50,15 | 49,20 | 49,50 | -1,49% | 146.798,00 |
| 27.09.2019 | 50,40 | 50,75 | 49,36 | 50,25 | -0,10% | 198.669,00 |
| 26.09.2019 | 50,15 | 51,75 | 50,15 | 50,30 | 0,60% | 194.029,00 |
| 25.09.2019 | 50,80 | 50,80 | 49,58 | 50,00 | -1,86% | 203.129,00 |
| 24.09.2019 | 51,00 | 51,50 | 50,80 | 50,95 | -0,10% | 100.328,00 |
| 23.09.2019 | 52,70 | 52,70 | 51,00 | 51,00 | -2,95% | 116.644,00 |
| 20.09.2019 | 53,25 | 53,80 | 52,55 | 52,55 | -0,85% | 266.603,00 |
| 19.09.2019 | 53,30 | 53,50 | 52,50 | 53,00 | -0,56% | 136.445,00 |
| 18.09.2019 | 53,45 | 53,80 | 52,95 | 53,30 | 0,38% | 170.059,00 |
| 17.09.2019 | 53,30 | 54,00 | 51,85 | 53,10 | -1,21% | 391.307,00 |
| 16.09.2019 | 52,00 | 54,40 | 50,75 | 53,75 | 5,08% | 459.589,00 |
| 13.09.2019 | 51,75 | 51,85 | 50,65 | 51,15 | -2,11% | 110.580,00 |
| 12.09.2019 | 52,00 | 52,75 | 51,45 | 52,25 | 1,65% | 112.378,00 |
| 11.09.2019 | 52,80 | 54,20 | 51,15 | 51,40 | -0,96% | 203.641,00 |
| 10.09.2019 | 53,05 | 53,05 | 51,60 | 51,90 | -1,98% | 104.714,00 |
| 09.09.2019 | 52,50 | 53,50 | 52,00 | 52,95 | 1,05% | 87.939,00 |
| 06.09.2019 | 52,60 | 53,10 | 51,30 | 52,40 | -0,66% | 167.657,00 |
| 05.09.2019 | 52,75 | 53,70 | 52,25 | 52,75 | 0,76% | 181.899,00 |
| 04.09.2019 | 53,70 | 54,20 | 52,15 | 52,35 | -1,13% | 185.032,00 |
| 03.09.2019 | 55,50 | 55,60 | 52,55 | 52,95 | -5,28% | 221.195,00 |
| 02.09.2019 | 54,65 | 56,60 | 54,50 | 55,90 | 3,71% | 351.188,00 |
| 30.08.2019 | 53,10 | 54,40 | 53,00 | 53,90 | 2,67% | 144.743,00 |
| 29.08.2019 | 51,30 | 52,90 | 50,50 | 52,50 | 3,14% | 154.967,00 |
| 28.08.2019 | 51,70 | 52,25 | 50,35 | 50,90 | -1,55% | 416.951,00 |
| 27.08.2019 | 51,05 | 52,30 | 50,50 | 51,70 | 3,09% | 139.443,00 |
| 26.08.2019 | 50,15 | 51,10 | 49,56 | 50,15 | -0,79% | 46.088,00 |
| 23.08.2019 | 50,85 | 51,55 | 50,10 | 50,55 | -0,30% | 93.791,00 |
| 22.08.2019 | 52,30 | 52,30 | 50,60 | 50,70 | -3,06% | 87.448,00 |
| 21.08.2019 | 50,80 | 52,45 | 50,80 | 52,30 | 3,16% | 101.546,00 |
| 20.08.2019 | 50,40 | 51,05 | 50,40 | 50,70 | 0,00% | 91.132,00 |
| 19.08.2019 | 52,00 | 52,15 | 50,40 | 50,70 | -1,74% | 148.705,00 |
| 16.08.2019 | 49,76 | 51,75 | 49,48 | 51,60 | 5,26% | 155.902,00 |
| 15.08.2019 | 49,12 | 49,82 | 47,46 | 49,02 | -1,05% | 163.644,00 |
| 14.08.2019 | 51,20 | 52,10 | 49,54 | 49,54 | 3,21% | 305.464,00 |
| 13.08.2019 | 47,52 | 48,56 | 46,68 | 48,00 | 0,21% | 138.922,00 |
| 12.08.2019 | 49,00 | 49,36 | 47,78 | 47,90 | -1,28% | 77.067,00 |
| 09.08.2019 | 49,72 | 50,15 | 48,48 | 48,52 | -1,98% | 94.414,00 |
| 08.08.2019 | 49,06 | 49,60 | 48,36 | 49,50 | 2,83% | 114.300,00 |
| 07.08.2019 | 48,86 | 49,64 | 48,06 | 48,14 | -0,17% | 141.317,00 |
| 06.08.2019 | 47,62 | 49,20 | 47,48 | 48,22 | 1,30% | 139.316,00 |
| 05.08.2019 | 49,00 | 49,06 | 47,40 | 47,60 | -3,84% | 160.057,00 |
| 02.08.2019 | 50,60 | 50,95 | 49,48 | 49,50 | -3,98% | 99.305,00 |
| 01.08.2019 | 49,94 | 51,65 | 48,72 | 51,55 | 1,28% | 178.813,00 |
| 31.07.2019 | 50,95 | 51,25 | 50,20 | 50,90 | 0,49% | 98.283,00 |
| 30.07.2019 | 51,65 | 51,90 | 50,10 | 50,65 | -1,84% | 120.459,00 |
| 29.07.2019 | 54,30 | 54,30 | 51,60 | 51,60 | -4,27% | 168.473,00 |
| 26.07.2019 | 50,80 | 55,40 | 50,80 | 53,90 | 12,20% | 510.271,00 |
| 25.07.2019 | 48,12 | 48,94 | 47,94 | 48,04 | -0,74% | 90.324,00 |
| 24.07.2019 | 47,68 | 48,40 | 47,38 | 48,40 | 2,02% | 99.372,00 |
| 23.07.2019 | 50,00 | 50,30 | 47,20 | 47,44 | -5,12% | 242.641,00 |
| 22.07.2019 | 49,94 | 50,10 | 49,20 | 50,00 | 0,36% | 64.547,00 |
| 19.07.2019 | 49,00 | 50,25 | 48,88 | 49,82 | 1,96% | 98.339,00 |
| 18.07.2019 | 47,78 | 49,14 | 47,34 | 48,86 | 0,33% | 187.947,00 |
| 17.07.2019 | 48,86 | 49,20 | 48,42 | 48,70 | -0,29% | 57.980,00 |
| 16.07.2019 | 48,96 | 49,16 | 48,28 | 48,84 | 0,08% | 105.794,00 |
| 15.07.2019 | 48,80 | 49,24 | 48,50 | 48,80 | 0,41% | 64.027,00 |
| 12.07.2019 | 48,04 | 49,44 | 48,04 | 48,60 | 0,62% | 68.481,00 |
| 11.07.2019 | 48,14 | 48,68 | 47,80 | 48,30 | 1,26% | 72.861,00 |
| 10.07.2019 | 47,54 | 48,22 | 47,38 | 47,70 | 0,25% | 109.759,00 |
| 09.07.2019 | 47,22 | 47,82 | 47,14 | 47,58 | 0,13% | 88.090,00 |
| 08.07.2019 | 47,76 | 47,82 | 47,14 | 47,52 | 0,04% | 58.230,00 |
| 05.07.2019 | 47,28 | 48,26 | 47,28 | 47,50 | -0,79% | 51.180,00 |
| 04.07.2019 | 48,10 | 48,28 | 47,46 | 47,88 | 0,00% | 34.643,00 |
| 03.07.2019 | 47,78 | 48,26 | 47,48 | 47,88 | 0,80% | 80.861,00 |
| 02.07.2019 | 47,70 | 47,80 | 46,66 | 47,50 | -0,21% | 86.881,00 |
| 01.07.2019 | 47,56 | 48,00 | 47,08 | 47,60 | 1,88% | 118.198,00 |
| 28.06.2019 | 46,16 | 47,58 | 46,16 | 46,72 | 0,86% | 82.669,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen