27,740€
4,44%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,66 | 28,31 | 26,20 | 27,59 | 3,88% | 248,00 |
27.03.2024 | 26,52 | 26,80 | 26,52 | 26,56 | -0,30% | - |
26.03.2024 | 26,52 | 26,64 | 26,52 | 26,64 | 0,38% | - |
25.03.2024 | 26,52 | 26,54 | 26,42 | 26,54 | 0,23% | - |
22.03.2024 | 26,16 | 26,56 | 26,16 | 26,48 | 1,61% | 175,00 |
21.03.2024 | 25,56 | 26,06 | 25,56 | 26,06 | 1,16% | - |
20.03.2024 | 25,32 | 25,76 | 25,32 | 25,76 | 0,55% | 449,00 |
19.03.2024 | 25,78 | 25,78 | 25,62 | 25,62 | -1,46% | - |
18.03.2024 | 26,30 | 26,30 | 26,00 | 26,00 | -1,59% | 400,00 |
15.03.2024 | 25,98 | 26,42 | 25,98 | 26,42 | 0,30% | - |
14.03.2024 | 26,20 | 26,34 | 26,20 | 26,34 | -0,68% | 7,00 |
13.03.2024 | 26,90 | 26,90 | 26,52 | 26,52 | 2,08% | 413,00 |
12.03.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 1,48% | - |
11.03.2024 | 25,64 | 25,66 | 25,60 | 25,60 | 0,63% | 200,00 |
08.03.2024 | 26,66 | 26,66 | 25,44 | 25,44 | -4,00% | 50,00 |
07.03.2024 | 26,18 | 26,50 | 26,14 | 26,50 | 0,53% | 850,00 |
06.03.2024 | 26,04 | 26,36 | 26,04 | 26,36 | -1,13% | 50,00 |
05.03.2024 | 26,76 | 26,76 | 26,66 | 26,66 | -0,82% | - |
04.03.2024 | 26,62 | 26,96 | 26,58 | 26,88 | 0,30% | 25,00 |
01.03.2024 | 27,26 | 27,42 | 26,74 | 26,80 | -2,97% | 180,00 |
29.02.2024 | 27,16 | 27,62 | 27,16 | 27,62 | 0,15% | 100,00 |
28.02.2024 | 28,08 | 28,08 | 27,38 | 27,58 | -2,20% | - |
27.02.2024 | 27,96 | 28,20 | 27,96 | 28,20 | 0,36% | 80,00 |
26.02.2024 | 28,52 | 28,52 | 28,10 | 28,10 | 0,07% | 90,00 |
23.02.2024 | 28,14 | 28,14 | 28,08 | 28,08 | -0,99% | - |
22.02.2024 | 27,88 | 28,40 | 27,88 | 28,36 | 1,87% | 50,00 |
21.02.2024 | 27,70 | 28,02 | 27,70 | 27,84 | -0,36% | 150,00 |
20.02.2024 | 28,14 | 28,14 | 27,94 | 27,94 | -0,36% | 5,00 |
19.02.2024 | 28,84 | 28,84 | 28,04 | 28,04 | -5,84% | 50,00 |
16.02.2024 | 29,68 | 29,78 | 29,68 | 29,78 | -1,65% | - |
15.02.2024 | 29,78 | 30,34 | 29,78 | 30,28 | 1,27% | - |
14.02.2024 | 28,24 | 29,90 | 28,24 | 29,90 | 4,47% | 1.200,00 |
13.02.2024 | 28,56 | 28,62 | 28,16 | 28,62 | -1,85% | 144,00 |
12.02.2024 | 28,94 | 29,22 | 28,94 | 29,16 | 1,32% | 328,00 |
09.02.2024 | 28,74 | 28,80 | 28,68 | 28,78 | -0,62% | 100,00 |
08.02.2024 | 28,36 | 28,96 | 28,36 | 28,96 | -0,07% | 50,00 |
07.02.2024 | 29,90 | 29,90 | 28,98 | 28,98 | -3,53% | 5,00 |
06.02.2024 | 29,62 | 30,04 | 29,42 | 30,04 | 1,42% | - |
05.02.2024 | 29,76 | 29,88 | 29,62 | 29,62 | -0,47% | 147,00 |
02.02.2024 | 30,02 | 30,02 | 29,70 | 29,76 | -0,33% | 260,00 |
01.02.2024 | 29,42 | 29,86 | 29,42 | 29,86 | 0,54% | - |
31.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,66% | - |
30.01.2024 | 29,58 | 30,20 | 29,58 | 30,20 | 2,51% | - |
29.01.2024 | 29,52 | 29,52 | 29,46 | 29,46 | -0,74% | - |
26.01.2024 | 30,24 | 30,24 | 29,50 | 29,68 | 1,09% | 80,00 |
25.01.2024 | 29,36 | 29,36 | 29,36 | 29,36 | -0,47% | - |
24.01.2024 | 29,44 | 29,50 | 29,44 | 29,50 | 1,30% | - |
23.01.2024 | 29,40 | 29,40 | 29,12 | 29,12 | -0,41% | - |
22.01.2024 | 29,24 | 29,24 | 29,02 | 29,24 | 0,62% | 260,00 |
19.01.2024 | 28,48 | 29,06 | 28,48 | 29,06 | 1,40% | - |
18.01.2024 | 27,86 | 28,66 | 27,86 | 28,66 | 3,92% | 100,00 |
17.01.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,86% | - |
16.01.2024 | 28,12 | 28,18 | 27,82 | 27,82 | -1,21% | 144,00 |
15.01.2024 | 28,18 | 28,18 | 28,06 | 28,16 | 2,70% | - |
12.01.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -1,37% | - |
11.01.2024 | 27,56 | 27,80 | 27,56 | 27,80 | 0,51% | - |
10.01.2024 | 27,64 | 27,66 | 27,64 | 27,66 | -1,14% | - |
09.01.2024 | 28,20 | 28,20 | 27,98 | 27,98 | -0,57% | - |
08.01.2024 | 27,68 | 28,14 | 27,68 | 28,14 | 0,07% | 1,00 |
05.01.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -0,57% | - |
04.01.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -0,63% | - |
03.01.2024 | 29,02 | 29,02 | 28,46 | 28,46 | -4,05% | 150,00 |
02.01.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,74% | - |
29.12.2023 | 29,54 | 29,88 | 29,54 | 29,88 | -0,40% | 2,00 |
28.12.2023 | 29,74 | 30,00 | 29,74 | 30,00 | 0,33% | 50,00 |
27.12.2023 | 29,10 | 29,90 | 28,88 | 29,90 | 2,96% | 411,00 |
22.12.2023 | 29,22 | 29,22 | 29,04 | 29,04 | -0,27% | 700,00 |
21.12.2023 | 29,12 | 29,12 | 29,12 | 29,12 | -0,82% | - |
20.12.2023 | 28,94 | 29,36 | 28,94 | 29,36 | 0,00% | 170,00 |
19.12.2023 | 28,80 | 29,36 | 28,80 | 29,36 | 2,02% | - |
18.12.2023 | 28,78 | 28,78 | 28,78 | 28,78 | -0,21% | - |
15.12.2023 | 28,18 | 28,86 | 28,18 | 28,84 | 5,56% | - |
14.12.2023 | 27,32 | 27,32 | 27,32 | 27,32 | 0,66% | - |
13.12.2023 | 27,14 | 27,14 | 27,14 | 27,14 | 0,00% | - |
12.12.2023 | 27,14 | 27,14 | 27,14 | 27,14 | -0,29% | - |
11.12.2023 | 27,22 | 27,22 | 27,22 | 27,22 | -0,07% | 250,00 |
08.12.2023 | 27,52 | 27,52 | 27,16 | 27,24 | 1,72% | - |
07.12.2023 | 26,66 | 26,78 | 26,66 | 26,78 | 2,06% | - |
06.12.2023 | 26,26 | 26,42 | 26,24 | 26,24 | -0,76% | 50,00 |
05.12.2023 | 25,58 | 26,44 | 25,58 | 26,44 | 1,69% | 100,00 |
04.12.2023 | 26,96 | 27,20 | 26,00 | 26,00 | -3,70% | 130,00 |
01.12.2023 | 27,48 | 27,48 | 27,00 | 27,00 | -2,17% | 2.037,00 |
30.11.2023 | 27,86 | 27,86 | 27,60 | 27,60 | -1,29% | - |
29.11.2023 | 27,46 | 28,00 | 27,46 | 27,96 | 3,25% | - |
28.11.2023 | 27,08 | 27,08 | 27,08 | 27,08 | -0,95% | - |
27.11.2023 | 27,26 | 27,34 | 27,22 | 27,34 | -0,29% | - |
24.11.2023 | 27,28 | 27,42 | 27,28 | 27,42 | 0,15% | - |
23.11.2023 | 27,38 | 27,38 | 27,38 | 27,38 | -0,94% | - |
22.11.2023 | 27,30 | 27,68 | 27,30 | 27,64 | -0,07% | - |
21.11.2023 | 27,74 | 27,74 | 27,66 | 27,66 | 0,51% | 48,00 |
20.11.2023 | 27,26 | 27,52 | 27,26 | 27,52 | 0,15% | 1,00 |
17.11.2023 | 27,52 | 27,52 | 27,48 | 27,48 | -1,22% | - |
16.11.2023 | 27,88 | 27,88 | 27,82 | 27,82 | 0,07% | - |
15.11.2023 | 27,72 | 27,96 | 27,72 | 27,80 | 0,29% | 270,00 |
14.11.2023 | 27,58 | 27,80 | 27,48 | 27,72 | -0,29% | 448,00 |
13.11.2023 | 27,10 | 27,90 | 26,96 | 27,80 | 2,51% | 60,00 |
10.11.2023 | 26,56 | 27,12 | 26,56 | 27,12 | 0,44% | 80,00 |
09.11.2023 | 24,46 | 27,00 | 24,46 | 27,00 | 10,11% | 131,00 |
08.11.2023 | 24,10 | 24,52 | 24,10 | 24,52 | 0,57% | - |
07.11.2023 | 24,12 | 24,38 | 24,12 | 24,38 | -0,57% | 100,00 |