Börse:
55,210€
1,19%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
55,020€
Ask:
55,400€
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 54,96 | 55,88 | 54,68 | 55,50 | 1,72% | 67.049,00 |
| 14.10.2021 | 53,00 | 54,62 | 53,00 | 54,56 | 3,14% | 54.614,00 |
| 13.10.2021 | 51,76 | 53,28 | 51,52 | 52,90 | 2,32% | 64.149,00 |
| 12.10.2021 | 52,00 | 52,34 | 50,76 | 51,70 | 4,30% | 89.914,00 |
| 11.10.2021 | 49,81 | 49,98 | 48,87 | 49,57 | 0,08% | 44.540,00 |
| 08.10.2021 | 49,49 | 50,14 | 49,34 | 49,53 | -0,46% | 48.931,00 |
| 07.10.2021 | 50,16 | 50,28 | 48,98 | 49,76 | -0,20% | 66.795,00 |
| 06.10.2021 | 49,75 | 49,87 | 48,80 | 49,86 | -0,52% | 77.652,00 |
| 05.10.2021 | 49,53 | 50,38 | 49,26 | 50,12 | 1,05% | 71.474,00 |
| 04.10.2021 | 50,44 | 51,12 | 49,52 | 49,60 | -1,78% | 66.001,00 |
| 01.10.2021 | 50,84 | 51,32 | 50,40 | 50,50 | -1,41% | 34.911,00 |
| 30.09.2021 | 51,30 | 52,12 | 51,20 | 51,22 | 0,55% | 41.031,00 |
| 29.09.2021 | 50,68 | 51,66 | 50,56 | 50,94 | 1,19% | 63.139,00 |
| 28.09.2021 | 52,42 | 52,42 | 50,12 | 50,34 | -4,04% | 63.381,00 |
| 27.09.2021 | 53,30 | 53,42 | 52,46 | 52,46 | 0,08% | 54.524,00 |
| 24.09.2021 | 51,70 | 52,64 | 51,70 | 52,42 | 1,20% | 55.905,00 |
| 23.09.2021 | 51,92 | 52,66 | 51,66 | 51,80 | 0,43% | 36.910,00 |
| 22.09.2021 | 52,28 | 52,84 | 51,58 | 51,58 | -2,01% | 42.360,00 |
| 21.09.2021 | 52,14 | 52,82 | 51,94 | 52,64 | 1,70% | 66.586,00 |
| 20.09.2021 | 52,70 | 52,70 | 51,22 | 51,76 | -2,49% | 41.677,00 |
| 17.09.2021 | 53,30 | 54,00 | 53,08 | 53,08 | 0,00% | 424.128,00 |
| 16.09.2021 | 53,60 | 53,60 | 52,30 | 53,08 | -0,38% | 74.847,00 |
| 15.09.2021 | 54,90 | 55,34 | 53,28 | 53,28 | -3,41% | 71.068,00 |
| 14.09.2021 | 55,20 | 55,34 | 54,70 | 55,16 | 0,62% | 58.615,00 |
| 13.09.2021 | 56,20 | 56,40 | 54,58 | 54,82 | -2,70% | 38.093,00 |
| 10.09.2021 | 56,14 | 56,68 | 56,12 | 56,34 | 0,68% | 41.700,00 |
| 09.09.2021 | 55,36 | 56,12 | 55,04 | 55,96 | 0,65% | 31.894,00 |
| 08.09.2021 | 56,68 | 56,68 | 55,28 | 55,60 | -2,63% | 47.325,00 |
| 07.09.2021 | 56,50 | 57,34 | 56,36 | 57,10 | 1,24% | 45.687,00 |
| 06.09.2021 | 55,72 | 56,50 | 55,72 | 56,40 | 0,89% | 31.457,00 |
| 03.09.2021 | 56,12 | 56,12 | 55,24 | 55,90 | 0,32% | 39.585,00 |
| 02.09.2021 | 55,62 | 55,88 | 54,86 | 55,72 | 0,65% | 53.384,00 |
| 01.09.2021 | 56,08 | 56,32 | 54,96 | 55,36 | -0,65% | 60.639,00 |
| 31.08.2021 | 56,56 | 56,70 | 55,24 | 55,72 | -1,10% | 74.236,00 |
| 30.08.2021 | 55,48 | 56,64 | 55,48 | 56,34 | 1,51% | 37.375,00 |
| 27.08.2021 | 54,54 | 55,58 | 54,44 | 55,50 | 1,98% | 56.954,00 |
| 26.08.2021 | 54,00 | 54,64 | 53,42 | 54,42 | 1,11% | 55.529,00 |
| 25.08.2021 | 55,04 | 55,16 | 53,82 | 53,82 | -2,32% | 36.165,00 |
| 24.08.2021 | 54,40 | 55,16 | 54,34 | 55,10 | 1,77% | 41.268,00 |
| 23.08.2021 | 53,62 | 54,16 | 53,46 | 54,14 | 1,73% | 36.775,00 |
| 20.08.2021 | 53,26 | 53,34 | 52,26 | 53,22 | 0,60% | 35.079,00 |
| 19.08.2021 | 52,24 | 52,98 | 52,00 | 52,90 | 0,61% | 51.481,00 |
| 18.08.2021 | 52,62 | 53,24 | 52,10 | 52,58 | 0,61% | 60.851,00 |
| 17.08.2021 | 52,44 | 53,42 | 51,92 | 52,26 | 0,00% | 48.691,00 |
| 16.08.2021 | 53,54 | 53,54 | 51,58 | 52,26 | -2,72% | 105.282,00 |
| 13.08.2021 | 53,68 | 54,58 | 53,54 | 53,72 | -0,07% | 77.720,00 |
| 12.08.2021 | 52,52 | 55,16 | 50,30 | 53,76 | -5,29% | 327.087,00 |
| 11.08.2021 | 57,28 | 57,28 | 55,98 | 56,76 | -0,87% | 105.111,00 |
| 10.08.2021 | 57,02 | 57,50 | 56,64 | 57,26 | 1,13% | 62.121,00 |
| 09.08.2021 | 55,92 | 57,04 | 55,92 | 56,62 | 1,47% | 55.754,00 |
| 06.08.2021 | 56,90 | 56,98 | 55,80 | 55,80 | -1,86% | 107.957,00 |
| 05.08.2021 | 55,02 | 57,66 | 55,02 | 56,86 | 3,38% | 139.827,00 |
| 04.08.2021 | 54,06 | 55,54 | 54,00 | 55,00 | 2,46% | 87.727,00 |
| 03.08.2021 | 53,56 | 54,36 | 53,30 | 53,68 | -0,11% | 86.700,00 |
| 02.08.2021 | 53,48 | 53,88 | 52,66 | 53,74 | 1,40% | 62.759,00 |
| 30.07.2021 | 52,40 | 53,24 | 52,30 | 53,00 | 0,45% | 90.591,00 |
| 29.07.2021 | 51,60 | 52,76 | 51,34 | 52,76 | 2,97% | 116.758,00 |
| 28.07.2021 | 50,88 | 51,36 | 50,60 | 51,24 | 0,67% | 61.781,00 |
| 27.07.2021 | 52,02 | 52,02 | 50,90 | 50,90 | -2,19% | 44.477,00 |
| 26.07.2021 | 51,98 | 53,54 | 51,92 | 52,04 | -0,50% | 120.113,00 |
| 23.07.2021 | 51,38 | 52,44 | 51,38 | 52,30 | 2,43% | 69.429,00 |
| 22.07.2021 | 49,97 | 51,26 | 49,97 | 51,06 | 1,59% | 51.138,00 |
| 21.07.2021 | 48,19 | 50,36 | 48,19 | 50,26 | 3,52% | 53.254,00 |
| 20.07.2021 | 49,43 | 49,82 | 48,38 | 48,55 | -2,00% | 85.999,00 |
| 19.07.2021 | 51,12 | 51,18 | 49,33 | 49,54 | -3,09% | 100.968,00 |
| 16.07.2021 | 51,06 | 51,54 | 50,94 | 51,12 | 0,63% | 70.719,00 |
| 15.07.2021 | 50,96 | 51,30 | 50,58 | 50,80 | -0,35% | 43.159,00 |
| 14.07.2021 | 51,08 | 51,20 | 50,60 | 50,98 | -0,35% | 39.636,00 |
| 13.07.2021 | 51,08 | 51,18 | 50,66 | 51,16 | 0,20% | 60.726,00 |
| 12.07.2021 | 50,60 | 51,30 | 50,60 | 51,06 | 0,27% | 54.016,00 |
| 09.07.2021 | 50,88 | 51,36 | 50,68 | 50,92 | 0,55% | 38.872,00 |
| 08.07.2021 | 51,40 | 51,40 | 50,44 | 50,64 | -2,09% | 77.677,00 |
| 07.07.2021 | 51,56 | 52,34 | 51,46 | 51,72 | 0,39% | 117.967,00 |
| 06.07.2021 | 51,58 | 51,80 | 51,12 | 51,52 | -0,31% | 42.123,00 |
| 05.07.2021 | 51,98 | 51,98 | 51,40 | 51,68 | -0,27% | 44.978,00 |
| 02.07.2021 | 51,28 | 52,00 | 51,28 | 51,82 | 0,90% | 65.623,00 |
| 01.07.2021 | 51,20 | 51,84 | 51,02 | 51,36 | 0,71% | 63.946,00 |
| 30.06.2021 | 51,48 | 51,64 | 50,78 | 51,00 | -1,62% | 75.531,00 |
| 29.06.2021 | 51,36 | 51,98 | 51,36 | 51,84 | 0,43% | 58.752,00 |
| 28.06.2021 | 50,70 | 51,90 | 50,66 | 51,62 | 1,73% | 46.987,00 |
| 25.06.2021 | 50,50 | 51,00 | 50,42 | 50,74 | 0,36% | 52.271,00 |
| 24.06.2021 | 49,88 | 50,90 | 49,45 | 50,56 | 2,12% | 48.409,00 |
| 23.06.2021 | 49,81 | 49,83 | 48,90 | 49,51 | 0,12% | 90.315,00 |
| 22.06.2021 | 49,34 | 49,56 | 48,60 | 49,45 | 0,88% | 38.652,00 |
| 21.06.2021 | 49,95 | 49,95 | 48,88 | 49,02 | -1,17% | 47.305,00 |
| 18.06.2021 | 50,70 | 51,28 | 49,60 | 49,60 | -2,17% | 392.482,00 |
| 17.06.2021 | 50,88 | 50,88 | 49,78 | 50,70 | -0,24% | 77.572,00 |
| 16.06.2021 | 50,84 | 51,24 | 50,40 | 50,82 | 0,67% | 68.412,00 |
| 15.06.2021 | 50,94 | 51,38 | 50,26 | 50,48 | -0,24% | 75.893,00 |
| 14.06.2021 | 49,03 | 52,00 | 49,03 | 50,60 | 2,85% | 172.490,00 |
| 11.06.2021 | 48,00 | 49,30 | 47,98 | 49,20 | 2,39% | 91.990,00 |
| 10.06.2021 | 47,80 | 48,15 | 47,34 | 48,05 | 0,25% | 53.708,00 |
| 09.06.2021 | 47,52 | 48,34 | 47,15 | 47,93 | 1,05% | 73.730,00 |
| 08.06.2021 | 47,29 | 47,93 | 46,88 | 47,43 | 0,25% | 89.099,00 |
| 07.06.2021 | 47,30 | 47,51 | 46,33 | 47,31 | -0,50% | 80.226,00 |
| 04.06.2021 | 47,21 | 47,70 | 46,91 | 47,55 | 1,23% | 96.218,00 |
| 03.06.2021 | 47,46 | 47,70 | 46,90 | 46,97 | -1,26% | 60.552,00 |
| 02.06.2021 | 48,50 | 48,64 | 47,47 | 47,57 | -1,71% | 50.514,00 |
| 01.06.2021 | 48,60 | 49,18 | 48,37 | 48,40 | -0,12% | 62.739,00 |
| 31.05.2021 | 48,85 | 49,18 | 48,43 | 48,46 | -0,51% | 31.088,00 |