28,880€
-2,10%
Echtzeit-Aktienkurs Cancom SE
Bid:
Ask:
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 29,63 | 29,80 | 28,84 | 28,92 | -2,30% | 613,00 |
| 17.04.2024 | 30,13 | 30,20 | 29,34 | 29,60 | -1,92% | 4.323,00 |
| 16.04.2024 | 30,34 | 30,66 | 29,75 | 30,18 | -0,98% | 14.395,00 |
| 15.04.2024 | 30,26 | 30,93 | 29,52 | 30,48 | 1,87% | 10.751,00 |
| 12.04.2024 | 29,96 | 30,26 | 29,61 | 29,92 | 0,34% | 12.200,00 |
| 11.04.2024 | 30,01 | 30,16 | 29,16 | 29,82 | -0,77% | 10.671,00 |
| 10.04.2024 | 29,69 | 30,38 | 29,49 | 30,05 | 1,28% | 4.350,00 |
| 09.04.2024 | 29,69 | 29,89 | 29,38 | 29,67 | -0,34% | 5.665,00 |
| 08.04.2024 | 30,06 | 30,33 | 29,28 | 29,77 | -0,80% | 1.400,00 |
| 05.04.2024 | 30,12 | 30,66 | 29,72 | 30,01 | -0,76% | 5.730,00 |
| 04.04.2024 | 29,53 | 30,92 | 29,49 | 30,24 | 2,09% | 7.930,00 |
| 03.04.2024 | 27,69 | 29,67 | 27,69 | 29,62 | 6,36% | 8.325,00 |
| 02.04.2024 | 27,76 | 29,08 | 27,53 | 27,85 | 0,40% | 8.044,00 |
| 28.03.2024 | 26,65 | 28,31 | 26,20 | 27,74 | 4,09% | 17.340,00 |
| 27.03.2024 | 26,58 | 26,91 | 26,44 | 26,65 | 0,30% | 18.275,00 |
| 26.03.2024 | 26,72 | 26,81 | 26,53 | 26,57 | 0,04% | - |
| 25.03.2024 | 26,65 | 26,82 | 26,39 | 26,56 | -0,41% | 6.125,00 |
| 22.03.2024 | 26,43 | 26,70 | 26,28 | 26,67 | 1,33% | 8.600,00 |
| 21.03.2024 | 25,82 | 26,82 | 25,32 | 26,32 | 2,61% | - |
| 20.03.2024 | 25,47 | 25,76 | 25,31 | 25,65 | 0,63% | 1.200,00 |
| 19.03.2024 | 25,84 | 25,97 | 25,37 | 25,49 | -1,54% | - |
| 18.03.2024 | 26,21 | 26,34 | 25,85 | 25,89 | -1,03% | 6.710,00 |
| 15.03.2024 | 26,23 | 26,58 | 26,05 | 26,16 | -0,04% | 1.673,00 |
| 14.03.2024 | 26,35 | 26,52 | 26,15 | 26,17 | -0,65% | 3.612,00 |
| 13.03.2024 | 26,83 | 26,93 | 26,29 | 26,34 | -2,73% | 12.080,00 |
| 12.03.2024 | 26,08 | 27,40 | 25,99 | 27,08 | 4,15% | 2.560,00 |
| 11.03.2024 | 25,70 | 26,11 | 25,56 | 26,00 | 1,29% | 2.298,00 |
| 08.03.2024 | 26,82 | 27,05 | 25,55 | 25,67 | -4,04% | 10.185,00 |
| 07.03.2024 | 26,26 | 26,89 | 26,13 | 26,75 | 1,48% | 5.662,00 |
| 06.03.2024 | 26,23 | 26,51 | 26,12 | 26,36 | 0,69% | 1.125,00 |
| 05.03.2024 | 26,75 | 26,86 | 26,15 | 26,18 | -2,78% | 4.455,00 |
| 04.03.2024 | 26,77 | 27,10 | 26,66 | 26,93 | 0,64% | 24.420,00 |
| 01.03.2024 | 27,47 | 27,57 | 26,56 | 26,76 | -2,12% | 16.690,00 |
| 29.02.2024 | 27,40 | 27,70 | 27,16 | 27,34 | 0,00% | 32.213,00 |
| 28.02.2024 | 28,21 | 28,23 | 27,06 | 27,34 | -3,08% | 8.204,00 |
| 27.02.2024 | 28,13 | 28,35 | 28,10 | 28,21 | 0,14% | 12.750,00 |
| 26.02.2024 | 28,64 | 28,90 | 27,95 | 28,17 | -1,88% | - |
| 23.02.2024 | 28,28 | 28,84 | 28,08 | 28,71 | 1,48% | 4.824,00 |
| 22.02.2024 | 28,01 | 28,70 | 28,00 | 28,29 | 1,07% | 6.560,00 |
| 21.02.2024 | 27,97 | 28,12 | 27,79 | 27,99 | 0,57% | 5.400,00 |
| 20.02.2024 | 28,33 | 28,34 | 27,59 | 27,83 | -1,70% | 2.468,00 |
| 19.02.2024 | 28,91 | 28,92 | 28,03 | 28,31 | -2,04% | 1.875,00 |
| 16.02.2024 | 29,80 | 30,04 | 28,78 | 28,90 | -3,12% | 2.260,00 |
| 15.02.2024 | 29,91 | 30,62 | 29,54 | 29,83 | -0,47% | 8.220,00 |
| 14.02.2024 | 28,49 | 30,08 | 28,20 | 29,97 | 5,79% | 11.516,00 |
| 13.02.2024 | 28,93 | 29,23 | 27,96 | 28,33 | -2,51% | 7.444,00 |
| 12.02.2024 | 29,19 | 29,28 | 28,83 | 29,06 | -0,17% | 3.200,00 |
| 09.02.2024 | 28,99 | 29,19 | 28,31 | 29,11 | 0,66% | 3.900,00 |
| 08.02.2024 | 28,51 | 29,55 | 28,46 | 28,92 | 1,80% | - |
| 07.02.2024 | 30,06 | 30,07 | 28,34 | 28,41 | -5,46% | 1.260,00 |
| 06.02.2024 | 29,79 | 30,20 | 29,47 | 30,05 | 1,11% | 1.000,00 |
| 05.02.2024 | 29,90 | 30,12 | 29,50 | 29,72 | -0,44% | 17.820,00 |
| 02.02.2024 | 30,12 | 30,27 | 29,72 | 29,85 | -0,73% | 7.538,00 |
| 01.02.2024 | 29,41 | 30,25 | 29,38 | 30,07 | 2,21% | 58,00 |
| 31.01.2024 | 29,82 | 29,86 | 29,39 | 29,42 | -1,21% | 20.400,00 |
| 30.01.2024 | 29,83 | 30,23 | 29,67 | 29,78 | 0,17% | 2.550,00 |
| 29.01.2024 | 29,79 | 29,87 | 29,33 | 29,73 | -0,27% | 1.981,00 |
| 26.01.2024 | 30,36 | 30,39 | 29,48 | 29,81 | -0,83% | 888,00 |
| 25.01.2024 | 29,49 | 30,36 | 29,49 | 30,06 | 1,49% | 5.920,00 |
| 24.01.2024 | 29,37 | 29,79 | 29,37 | 29,62 | 1,06% | 6.750,00 |
| 23.01.2024 | 29,42 | 29,72 | 28,89 | 29,31 | -0,07% | 1.500,00 |
| 22.01.2024 | 28,96 | 29,47 | 28,88 | 29,33 | 1,45% | 8.600,00 |
| 19.01.2024 | 28,55 | 29,12 | 28,55 | 28,91 | 1,26% | 2.625,00 |
| 18.01.2024 | 27,97 | 28,67 | 27,91 | 28,55 | 2,18% | 14.565,00 |
| 17.01.2024 | 27,66 | 27,96 | 27,21 | 27,94 | 0,61% | - |
| 16.01.2024 | 28,08 | 28,36 | 27,68 | 27,77 | -1,73% | 2.120,00 |
| 15.01.2024 | 28,38 | 28,38 | 27,95 | 28,26 | 0,14% | 1.070,00 |
| 12.01.2024 | 27,53 | 28,43 | 27,52 | 28,22 | 2,58% | 2.900,00 |
| 11.01.2024 | 27,77 | 28,02 | 27,47 | 27,51 | -0,22% | 8.300,00 |
| 10.01.2024 | 27,82 | 27,95 | 27,45 | 27,57 | -0,93% | - |
| 09.01.2024 | 28,27 | 28,31 | 27,80 | 27,83 | -1,70% | 4.010,00 |
| 08.01.2024 | 27,83 | 28,31 | 27,61 | 28,31 | 1,69% | 1.970,00 |
| 05.01.2024 | 28,25 | 28,39 | 27,49 | 27,84 | -1,76% | 600,00 |
| 04.01.2024 | 28,45 | 28,63 | 28,16 | 28,34 | -0,07% | 4.820,00 |
| 03.01.2024 | 29,09 | 29,18 | 28,14 | 28,36 | -2,54% | 1.350,00 |
| 02.01.2024 | 29,71 | 29,87 | 29,10 | 29,10 | -1,46% | 6.400,00 |
| 29.12.2023 | 29,80 | 31,78 | 29,43 | 29,53 | -0,51% | 19,00 |
| 28.12.2023 | 29,89 | 30,17 | 29,55 | 29,68 | -0,67% | 646,00 |
| 27.12.2023 | 29,00 | 30,25 | 28,98 | 29,88 | 2,89% | 1.080,00 |
| 22.12.2023 | 29,26 | 29,41 | 28,98 | 29,04 | -1,12% | 1.100,00 |
| 21.12.2023 | 29,29 | 29,45 | 29,14 | 29,37 | 0,34% | 1.713,00 |
| 20.12.2023 | 29,09 | 29,55 | 28,88 | 29,27 | 0,58% | 1.010,00 |
| 19.12.2023 | 28,93 | 29,56 | 28,83 | 29,10 | 0,76% | 1.820,00 |
| 18.12.2023 | 28,95 | 29,00 | 28,54 | 28,88 | -0,07% | 7.756,00 |
| 15.12.2023 | 28,42 | 29,13 | 28,25 | 28,90 | 2,26% | 22.092,00 |
| 14.12.2023 | 27,43 | 28,70 | 27,38 | 28,26 | 3,18% | 5.125,00 |
| 13.12.2023 | 27,11 | 27,43 | 26,98 | 27,39 | 1,03% | 7.013,00 |
| 12.12.2023 | 27,33 | 27,38 | 26,89 | 27,11 | -0,59% | 2.820,00 |
| 11.12.2023 | 27,29 | 27,48 | 27,04 | 27,27 | -0,26% | 1.530,00 |
| 08.12.2023 | 27,55 | 27,66 | 26,95 | 27,34 | -0,94% | 2.083,00 |
| 07.12.2023 | 26,88 | 27,90 | 26,53 | 27,60 | 2,91% | 2.152,00 |
| 06.12.2023 | 26,38 | 27,05 | 26,17 | 26,82 | 1,71% | 8.100,00 |
| 05.12.2023 | 25,74 | 26,53 | 25,65 | 26,37 | 2,25% | 7.700,00 |
| 04.12.2023 | 27,09 | 27,29 | 25,59 | 25,79 | -4,94% | 3.676,00 |
| 01.12.2023 | 27,49 | 27,61 | 26,96 | 27,13 | -1,38% | - |
| 30.11.2023 | 28,03 | 28,25 | 27,36 | 27,51 | -1,75% | 18.600,00 |
| 29.11.2023 | 27,59 | 28,22 | 27,17 | 28,00 | 1,56% | 10.484,00 |
| 28.11.2023 | 27,23 | 27,64 | 27,16 | 27,57 | 1,29% | 3.400,00 |
| 27.11.2023 | 27,40 | 27,73 | 27,15 | 27,22 | -0,77% | 960,00 |
| 24.11.2023 | 27,52 | 27,52 | 27,12 | 27,43 | -0,11% | 300,00 |