Börse:
51,400€
2,19%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
51,200€
Ask:
51,600€
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2020 | 50,60 | 51,60 | 50,20 | 51,35 | 2,09% | 111.568,00 |
| 06.08.2020 | 50,30 | 50,90 | 50,00 | 50,30 | -0,10% | 100.492,00 |
| 05.08.2020 | 50,50 | 50,60 | 49,82 | 50,35 | 0,40% | 112.091,00 |
| 04.08.2020 | 51,80 | 52,05 | 49,68 | 50,15 | -2,90% | 150.979,00 |
| 03.08.2020 | 51,30 | 51,85 | 50,60 | 51,65 | 1,37% | 117.246,00 |
| 31.07.2020 | 48,84 | 51,75 | 48,84 | 50,95 | 4,11% | 276.557,00 |
| 30.07.2020 | 49,56 | 49,76 | 48,46 | 48,94 | -1,57% | 202.636,00 |
| 29.07.2020 | 49,40 | 49,76 | 49,08 | 49,72 | 0,77% | 109.032,00 |
| 28.07.2020 | 49,12 | 49,90 | 48,68 | 49,34 | -0,28% | 84.663,00 |
| 27.07.2020 | 49,40 | 49,80 | 48,88 | 49,48 | 0,24% | 98.008,00 |
| 24.07.2020 | 49,74 | 49,74 | 48,18 | 49,36 | -1,48% | 169.533,00 |
| 23.07.2020 | 50,70 | 50,70 | 49,34 | 50,10 | -0,99% | 123.216,00 |
| 22.07.2020 | 50,60 | 51,15 | 50,25 | 50,60 | 0,20% | 123.335,00 |
| 21.07.2020 | 49,66 | 50,95 | 49,48 | 50,50 | 2,43% | 306.802,00 |
| 20.07.2020 | 48,76 | 49,44 | 48,44 | 49,30 | 1,44% | 112.090,00 |
| 17.07.2020 | 48,10 | 48,84 | 48,10 | 48,60 | 0,91% | 109.892,00 |
| 16.07.2020 | 48,16 | 48,52 | 47,56 | 48,16 | -0,12% | 153.047,00 |
| 15.07.2020 | 47,42 | 48,52 | 47,10 | 48,22 | 2,42% | 134.750,00 |
| 14.07.2020 | 47,60 | 47,62 | 46,44 | 47,08 | -1,92% | 130.110,00 |
| 13.07.2020 | 48,60 | 48,80 | 47,82 | 48,00 | -0,46% | 98.596,00 |
| 10.07.2020 | 48,20 | 48,80 | 47,92 | 48,22 | 0,08% | 147.182,00 |
| 09.07.2020 | 48,10 | 48,90 | 48,00 | 48,18 | 0,63% | 160.089,00 |
| 08.07.2020 | 47,64 | 48,70 | 47,64 | 47,88 | -0,25% | 126.977,00 |
| 07.07.2020 | 48,26 | 48,32 | 47,00 | 48,00 | -1,19% | 171.518,00 |
| 06.07.2020 | 48,66 | 48,94 | 48,26 | 48,58 | 2,02% | 111.502,00 |
| 03.07.2020 | 48,80 | 49,40 | 47,62 | 47,62 | -1,94% | 117.607,00 |
| 02.07.2020 | 47,18 | 48,66 | 47,06 | 48,56 | 3,54% | 296.222,00 |
| 01.07.2020 | 48,48 | 48,54 | 46,10 | 46,90 | -0,64% | 231.856,00 |
| 30.06.2020 | 47,40 | 48,16 | 46,88 | 47,20 | 0,08% | 320.428,00 |
| 29.06.2020 | 47,80 | 48,46 | 46,74 | 47,16 | -1,71% | 370.768,00 |
| 26.06.2020 | 49,00 | 49,58 | 47,98 | 47,98 | -1,60% | 218.180,00 |
| 25.06.2020 | 48,00 | 48,84 | 47,24 | 48,76 | 1,75% | 265.075,00 |
| 24.06.2020 | 48,78 | 49,32 | 47,90 | 47,92 | -1,40% | 190.624,00 |
| 23.06.2020 | 48,68 | 49,28 | 47,90 | 48,60 | 0,70% | 281.616,00 |
| 22.06.2020 | 50,25 | 50,55 | 47,48 | 48,26 | -4,62% | 425.366,00 |
| 19.06.2020 | 52,00 | 52,15 | 48,08 | 50,60 | -2,41% | 1.102.618,00 |
| 18.06.2020 | 55,45 | 57,40 | 50,75 | 51,85 | -5,98% | 386.964,00 |
| 17.06.2020 | 54,00 | 55,80 | 53,85 | 55,15 | 2,32% | 237.137,00 |
| 16.06.2020 | 53,60 | 54,50 | 53,20 | 53,90 | 2,96% | 152.748,00 |
| 15.06.2020 | 50,30 | 52,75 | 50,15 | 52,35 | 1,75% | 171.634,00 |
| 12.06.2020 | 50,95 | 52,60 | 49,34 | 51,45 | -0,39% | 268.119,00 |
| 11.06.2020 | 51,70 | 52,20 | 51,15 | 51,65 | -2,18% | 174.063,00 |
| 10.06.2020 | 52,60 | 53,55 | 52,15 | 52,80 | 0,76% | 143.881,00 |
| 09.06.2020 | 52,85 | 53,15 | 51,85 | 52,40 | -0,95% | 196.838,00 |
| 08.06.2020 | 54,00 | 54,25 | 52,00 | 52,90 | -2,40% | 282.887,00 |
| 05.06.2020 | 55,30 | 55,30 | 53,15 | 54,20 | -1,63% | 378.122,00 |
| 04.06.2020 | 57,50 | 57,75 | 54,85 | 55,10 | -5,57% | 316.448,00 |
| 03.06.2020 | 56,75 | 58,35 | 56,55 | 58,35 | 3,46% | 137.545,00 |
| 02.06.2020 | 58,30 | 59,05 | 55,95 | 56,40 | -0,18% | 188.827,00 |
| 29.05.2020 | 56,05 | 57,30 | 55,10 | 56,50 | 0,27% | 312.175,00 |
| 28.05.2020 | 54,75 | 56,45 | 54,40 | 56,35 | 3,97% | 157.243,00 |
| 27.05.2020 | 55,60 | 55,85 | 53,90 | 54,20 | -2,61% | 222.620,00 |
| 26.05.2020 | 55,95 | 56,60 | 55,15 | 55,65 | 0,36% | 134.493,00 |
| 25.05.2020 | 54,30 | 55,75 | 54,30 | 55,45 | 3,36% | 105.158,00 |
| 22.05.2020 | 53,90 | 54,25 | 53,40 | 53,65 | -0,28% | 84.705,00 |
| 21.05.2020 | 54,20 | 54,95 | 53,55 | 53,80 | -0,09% | 99.415,00 |
| 20.05.2020 | 53,05 | 54,70 | 52,70 | 53,85 | 1,51% | 123.560,00 |
| 19.05.2020 | 53,55 | 53,80 | 52,65 | 53,05 | -0,84% | 126.703,00 |
| 18.05.2020 | 52,15 | 53,75 | 51,70 | 53,50 | 4,09% | 149.038,00 |
| 15.05.2020 | 51,35 | 53,45 | 51,15 | 51,40 | 0,98% | 161.260,00 |
| 14.05.2020 | 53,75 | 54,85 | 50,75 | 50,90 | -8,04% | 308.262,00 |
| 13.05.2020 | 55,70 | 56,40 | 54,60 | 55,35 | -1,25% | 277.548,00 |
| 12.05.2020 | 54,00 | 56,45 | 53,50 | 56,05 | 2,94% | 249.194,00 |
| 11.05.2020 | 53,20 | 54,45 | 52,55 | 54,45 | 2,74% | 230.946,00 |
| 08.05.2020 | 49,80 | 53,15 | 49,80 | 53,00 | 6,94% | 236.087,00 |
| 07.05.2020 | 48,66 | 50,00 | 48,32 | 49,56 | 2,61% | 152.859,00 |
| 06.05.2020 | 48,72 | 49,36 | 47,78 | 48,30 | 0,04% | 170.042,00 |
| 05.05.2020 | 47,30 | 48,50 | 47,14 | 48,28 | 3,03% | 122.973,00 |
| 04.05.2020 | 45,78 | 47,26 | 45,22 | 46,86 | 0,73% | 211.650,00 |
| 30.04.2020 | 47,00 | 47,04 | 45,86 | 46,52 | 0,48% | 161.634,00 |
| 29.04.2020 | 46,66 | 46,68 | 45,02 | 46,30 | 0,22% | 139.431,00 |
| 28.04.2020 | 45,10 | 46,20 | 44,34 | 46,20 | 3,54% | 217.650,00 |
| 27.04.2020 | 44,30 | 45,62 | 44,00 | 44,62 | 2,29% | 146.901,00 |
| 24.04.2020 | 44,22 | 44,30 | 43,58 | 43,62 | -2,15% | 92.708,00 |
| 23.04.2020 | 43,50 | 44,80 | 43,38 | 44,58 | 3,10% | 105.369,00 |
| 22.04.2020 | 43,80 | 43,80 | 42,86 | 43,24 | 0,09% | 175.632,00 |
| 21.04.2020 | 44,50 | 44,92 | 43,20 | 43,20 | -4,17% | 132.618,00 |
| 20.04.2020 | 45,26 | 45,26 | 44,74 | 45,08 | 0,94% | 91.416,00 |
| 17.04.2020 | 45,10 | 45,30 | 44,34 | 44,66 | 0,22% | 96.746,00 |
| 16.04.2020 | 43,96 | 45,12 | 43,96 | 44,56 | 2,86% | 87.101,00 |
| 15.04.2020 | 45,00 | 45,30 | 43,26 | 43,32 | -3,73% | 100.085,00 |
| 14.04.2020 | 45,22 | 45,50 | 44,34 | 45,00 | 1,63% | 140.462,00 |
| 09.04.2020 | 44,94 | 45,40 | 43,58 | 44,28 | -0,45% | 219.460,00 |
| 08.04.2020 | 42,80 | 44,52 | 42,64 | 44,48 | 3,78% | 139.456,00 |
| 07.04.2020 | 43,70 | 43,86 | 42,36 | 42,86 | 3,63% | 186.988,00 |
| 06.04.2020 | 40,58 | 42,38 | 40,58 | 41,36 | 4,87% | 181.950,00 |
| 03.04.2020 | 39,00 | 39,80 | 38,86 | 39,44 | 1,13% | 105.624,00 |
| 02.04.2020 | 37,76 | 39,46 | 37,66 | 39,00 | 3,23% | 104.159,00 |
| 01.04.2020 | 38,14 | 38,62 | 37,18 | 37,78 | -3,23% | 92.369,00 |
| 31.03.2020 | 39,26 | 40,50 | 38,54 | 39,04 | 3,12% | 155.189,00 |
| 30.03.2020 | 36,36 | 38,10 | 35,68 | 37,86 | 5,52% | 195.144,00 |
| 27.03.2020 | 36,86 | 36,86 | 35,30 | 35,88 | -1,64% | 145.119,00 |
| 26.03.2020 | 36,50 | 36,68 | 35,00 | 36,48 | -1,25% | 253.327,00 |
| 25.03.2020 | 37,50 | 38,68 | 36,28 | 36,94 | 1,54% | 289.959,00 |
| 24.03.2020 | 36,88 | 37,00 | 34,40 | 36,38 | 2,88% | 452.415,00 |
| 23.03.2020 | 34,44 | 35,62 | 33,02 | 35,36 | -0,34% | 212.135,00 |
| 20.03.2020 | 37,16 | 37,70 | 35,26 | 35,48 | 0,62% | 527.025,00 |
| 19.03.2020 | 33,76 | 35,26 | 32,16 | 35,26 | 4,44% | 428.479,00 |
| 18.03.2020 | 32,58 | 34,10 | 32,20 | 33,76 | 1,69% | 399.881,00 |
| 17.03.2020 | 34,30 | 35,32 | 32,48 | 33,20 | -1,19% | 233.813,00 |