Börse:
46,240€
0,52%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
46,180€
Ask:
46,300€
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 45,02 | 46,56 | 45,02 | 46,00 | 1,63% | 90.870,00 |
| 23.05.2019 | 46,40 | 46,40 | 45,26 | 45,26 | -2,92% | 76.050,00 |
| 22.05.2019 | 45,92 | 46,64 | 45,66 | 46,62 | 1,75% | 113.772,00 |
| 21.05.2019 | 45,72 | 46,72 | 45,68 | 45,82 | 1,91% | 101.527,00 |
| 20.05.2019 | 47,24 | 47,24 | 44,58 | 44,96 | -4,66% | 104.428,00 |
| 17.05.2019 | 47,12 | 47,74 | 46,58 | 47,16 | -0,25% | 146.028,00 |
| 16.05.2019 | 45,80 | 47,62 | 45,66 | 47,28 | 3,28% | 124.113,00 |
| 15.05.2019 | 46,50 | 47,00 | 44,72 | 45,78 | 1,91% | 193.708,00 |
| 14.05.2019 | 43,40 | 45,30 | 43,34 | 44,92 | 3,36% | 115.008,00 |
| 13.05.2019 | 44,74 | 44,74 | 43,32 | 43,46 | -1,41% | 157.048,00 |
| 10.05.2019 | 43,50 | 44,88 | 43,48 | 44,08 | 3,57% | 126.518,00 |
| 09.05.2019 | 43,50 | 43,50 | 42,42 | 42,56 | -1,21% | 138.534,00 |
| 08.05.2019 | 42,24 | 43,32 | 42,24 | 43,08 | 0,94% | 83.076,00 |
| 07.05.2019 | 42,80 | 43,42 | 42,44 | 42,68 | 0,61% | 86.137,00 |
| 06.05.2019 | 42,66 | 43,26 | 41,64 | 42,42 | -4,11% | 196.101,00 |
| 03.05.2019 | 44,18 | 44,58 | 43,98 | 44,24 | -0,54% | 66.607,00 |
| 02.05.2019 | 44,80 | 45,24 | 44,36 | 44,48 | -1,07% | 132.710,00 |
| 30.04.2019 | 44,30 | 45,60 | 44,00 | 44,96 | 0,76% | 112.020,00 |
| 29.04.2019 | 45,38 | 45,64 | 44,56 | 44,62 | -0,76% | 88.769,00 |
| 26.04.2019 | 44,68 | 45,16 | 44,36 | 44,96 | 0,22% | 71.782,00 |
| 25.04.2019 | 46,50 | 46,50 | 44,52 | 44,86 | -2,61% | 74.598,00 |
| 24.04.2019 | 45,30 | 46,42 | 45,08 | 46,06 | 1,01% | 162.398,00 |
| 23.04.2019 | 45,20 | 45,64 | 44,88 | 45,60 | 0,88% | 78.450,00 |
| 18.04.2019 | 45,40 | 45,62 | 44,88 | 45,20 | -0,66% | 45.369,00 |
| 17.04.2019 | 45,48 | 45,72 | 45,20 | 45,50 | 0,26% | 105.261,00 |
| 16.04.2019 | 45,36 | 45,44 | 44,84 | 45,38 | 0,62% | 53.954,00 |
| 15.04.2019 | 44,90 | 45,12 | 44,44 | 45,10 | 1,35% | 82.723,00 |
| 12.04.2019 | 44,00 | 44,68 | 43,50 | 44,50 | 1,46% | 115.881,00 |
| 11.04.2019 | 43,86 | 44,08 | 43,58 | 43,86 | -0,63% | 113.757,00 |
| 10.04.2019 | 44,26 | 44,30 | 43,50 | 44,14 | 0,68% | 116.193,00 |
| 09.04.2019 | 43,00 | 44,58 | 43,00 | 43,84 | 3,84% | 210.107,00 |
| 08.04.2019 | 42,62 | 42,90 | 41,70 | 42,22 | -0,94% | 188.738,00 |
| 05.04.2019 | 41,24 | 42,82 | 41,06 | 42,62 | 3,20% | 164.272,00 |
| 04.04.2019 | 41,74 | 42,06 | 41,30 | 41,30 | -1,76% | 86.402,00 |
| 03.04.2019 | 41,88 | 42,26 | 41,56 | 42,04 | 1,40% | 113.404,00 |
| 02.04.2019 | 41,60 | 42,00 | 41,46 | 41,46 | -0,81% | 99.573,00 |
| 01.04.2019 | 40,88 | 42,04 | 40,66 | 41,80 | 4,03% | 208.235,00 |
| 29.03.2019 | 38,50 | 40,46 | 38,50 | 40,18 | 5,18% | 174.709,00 |
| 28.03.2019 | 36,50 | 40,10 | 35,84 | 38,20 | 6,64% | 435.940,00 |
| 27.03.2019 | 36,84 | 36,84 | 35,68 | 35,82 | -1,10% | 84.698,00 |
| 26.03.2019 | 35,80 | 36,46 | 35,64 | 36,22 | 1,23% | 41.511,00 |
| 25.03.2019 | 35,80 | 36,20 | 35,00 | 35,78 | -0,45% | 102.259,00 |
| 22.03.2019 | 36,98 | 37,14 | 35,72 | 35,94 | -2,18% | 160.714,00 |
| 21.03.2019 | 37,52 | 37,90 | 36,72 | 36,74 | -1,45% | 115.805,00 |
| 20.03.2019 | 37,50 | 38,26 | 37,28 | 37,28 | -0,21% | 111.091,00 |
| 19.03.2019 | 37,08 | 37,56 | 36,98 | 37,36 | 1,58% | 81.167,00 |
| 18.03.2019 | 36,70 | 37,62 | 35,94 | 36,78 | 0,71% | 177.821,00 |
| 15.03.2019 | 36,28 | 36,68 | 36,20 | 36,52 | 0,55% | 121.580,00 |
| 14.03.2019 | 36,34 | 36,62 | 36,22 | 36,32 | 0,00% | 67.547,00 |
| 13.03.2019 | 36,98 | 37,06 | 35,98 | 36,32 | -1,04% | 177.663,00 |
| 12.03.2019 | 37,46 | 37,46 | 36,66 | 36,70 | -0,54% | 71.403,00 |
| 11.03.2019 | 36,82 | 36,98 | 36,50 | 36,90 | 0,87% | 71.094,00 |
| 08.03.2019 | 35,90 | 36,66 | 35,30 | 36,58 | 0,55% | 86.651,00 |
| 07.03.2019 | 37,58 | 37,58 | 36,18 | 36,38 | -3,04% | 136.501,00 |
| 06.03.2019 | 36,88 | 37,78 | 36,74 | 37,52 | 1,68% | 116.798,00 |
| 05.03.2019 | 36,90 | 37,28 | 36,12 | 36,90 | 0,11% | 80.695,00 |
| 04.03.2019 | 36,88 | 37,16 | 36,72 | 36,86 | 0,71% | 63.360,00 |
| 01.03.2019 | 36,26 | 37,18 | 36,12 | 36,60 | 1,72% | 134.905,00 |
| 28.02.2019 | 35,90 | 36,04 | 35,50 | 35,98 | -0,06% | 92.423,00 |
| 27.02.2019 | 36,20 | 36,30 | 35,50 | 36,00 | -0,39% | 66.992,00 |
| 26.02.2019 | 36,02 | 36,50 | 35,94 | 36,14 | 0,17% | 123.811,00 |
| 25.02.2019 | 35,60 | 36,32 | 35,56 | 36,08 | 1,98% | 90.921,00 |
| 22.02.2019 | 34,50 | 35,70 | 34,22 | 35,38 | 3,39% | 129.500,00 |
| 21.02.2019 | 35,22 | 35,24 | 34,02 | 34,22 | -1,67% | 98.638,00 |
| 20.02.2019 | 35,12 | 35,22 | 34,62 | 34,80 | 0,00% | 98.959,00 |
| 19.02.2019 | 35,00 | 35,80 | 34,64 | 34,80 | -0,29% | 143.819,00 |
| 18.02.2019 | 34,40 | 34,90 | 34,36 | 34,90 | 1,93% | 104.348,00 |
| 15.02.2019 | 33,88 | 34,68 | 33,84 | 34,24 | 0,47% | 77.261,00 |
| 14.02.2019 | 34,22 | 34,90 | 33,80 | 34,08 | -0,41% | 117.853,00 |
| 13.02.2019 | 34,68 | 35,10 | 34,22 | 34,22 | -0,87% | 70.300,00 |
| 12.02.2019 | 34,14 | 34,70 | 33,98 | 34,52 | 2,62% | 86.025,00 |
| 11.02.2019 | 33,40 | 33,88 | 33,04 | 33,64 | 1,75% | 57.417,00 |
| 08.02.2019 | 33,82 | 34,00 | 32,62 | 33,06 | -2,88% | 116.346,00 |
| 07.02.2019 | 35,02 | 35,08 | 34,00 | 34,04 | -2,69% | 89.885,00 |
| 06.02.2019 | 35,34 | 35,42 | 34,92 | 34,98 | 0,00% | 97.122,00 |
| 05.02.2019 | 34,16 | 35,12 | 33,92 | 34,98 | 2,82% | 101.105,00 |
| 04.02.2019 | 33,52 | 34,28 | 33,24 | 34,02 | 2,53% | 56.199,00 |
| 01.02.2019 | 34,00 | 34,46 | 32,92 | 33,18 | -2,01% | 74.298,00 |
| 31.01.2019 | 33,92 | 34,30 | 33,42 | 33,86 | 1,62% | 88.253,00 |
| 30.01.2019 | 34,30 | 34,76 | 33,04 | 33,32 | -0,54% | 111.040,00 |
| 29.01.2019 | 34,40 | 34,74 | 33,42 | 33,50 | -3,01% | 83.667,00 |
| 28.01.2019 | 34,52 | 35,70 | 34,44 | 34,54 | 0,94% | 184.717,00 |
| 25.01.2019 | 34,50 | 34,78 | 34,00 | 34,22 | 0,29% | 126.449,00 |
| 24.01.2019 | 33,00 | 34,44 | 32,62 | 34,12 | 3,83% | 205.002,00 |
| 23.01.2019 | 32,10 | 32,94 | 32,02 | 32,86 | 1,36% | 77.130,00 |
| 22.01.2019 | 31,86 | 33,14 | 31,86 | 32,42 | 0,93% | 103.660,00 |
| 21.01.2019 | 32,04 | 32,18 | 31,42 | 32,12 | 0,25% | 85.358,00 |
| 18.01.2019 | 30,02 | 32,26 | 30,02 | 32,04 | 7,44% | 155.464,00 |
| 17.01.2019 | 30,30 | 30,36 | 29,56 | 29,82 | -1,65% | 68.141,00 |
| 16.01.2019 | 31,20 | 32,04 | 30,12 | 30,32 | 1,81% | 168.857,00 |
| 15.01.2019 | 29,50 | 29,92 | 29,36 | 29,78 | 2,48% | 63.826,00 |
| 14.01.2019 | 30,00 | 30,00 | 28,86 | 29,06 | -4,03% | 114.862,00 |
| 11.01.2019 | 30,92 | 30,92 | 29,94 | 30,28 | -1,88% | 84.558,00 |
| 10.01.2019 | 30,88 | 31,00 | 30,32 | 30,86 | 0,00% | 68.114,00 |
| 09.01.2019 | 29,92 | 31,10 | 29,68 | 30,86 | 4,97% | 121.802,00 |
| 08.01.2019 | 29,50 | 30,06 | 29,10 | 29,40 | 0,27% | 72.253,00 |
| 07.01.2019 | 28,94 | 29,34 | 28,54 | 29,32 | 2,16% | 61.268,00 |
| 04.01.2019 | 27,80 | 28,80 | 27,80 | 28,70 | 4,74% | 69.398,00 |
| 03.01.2019 | 28,58 | 28,68 | 27,28 | 27,40 | -5,26% | 87.741,00 |
| 02.01.2019 | 28,40 | 29,42 | 27,44 | 28,92 | 0,91% | 96.391,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen