Börse:
52,760€
0,50%
Echtzeit-Aktienkurs Cancom SE
Bid:
52,760€
Ask:
52,760€
Aktienkurse zur Cancom SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 51,28 | 52,78 | 51,28 | 52,50 | 2,98% | 3.660,00 |
| 28.07.2021 | 50,94 | 51,40 | 50,60 | 50,98 | 0,39% | 5.880,00 |
| 27.07.2021 | 51,86 | 51,98 | 50,78 | 50,78 | -2,04% | 6.866,00 |
| 26.07.2021 | 51,96 | 53,52 | 51,70 | 51,84 | 1,71% | 4.939,00 |
| 22.07.2021 | 50,25 | 51,30 | 49,94 | 50,97 | 2,06% | 595,00 |
| 21.07.2021 | 48,64 | 50,36 | 48,37 | 49,94 | 2,42% | 2.400,00 |
| 20.07.2021 | 49,39 | 49,76 | 48,45 | 48,76 | -0,82% | 405,00 |
| 19.07.2021 | 51,00 | 51,40 | 48,98 | 49,17 | -3,60% | 2.187,00 |
| 16.07.2021 | 50,74 | 51,56 | 50,69 | 51,00 | 0,71% | 130,00 |
| 15.07.2021 | 50,88 | 51,32 | 50,58 | 50,64 | -0,49% | - |
| 14.07.2021 | 51,15 | 51,18 | 50,60 | 50,89 | -0,51% | 982,00 |
| 13.07.2021 | 51,06 | 51,20 | 50,66 | 51,15 | 0,18% | 1.431,00 |
| 12.07.2021 | 51,00 | 51,28 | 50,64 | 51,06 | 0,35% | 390,00 |
| 09.07.2021 | 50,68 | 51,44 | 50,42 | 50,88 | 0,41% | 3.623,00 |
| 08.07.2021 | 51,72 | 51,88 | 50,42 | 50,67 | -2,14% | 3.566,00 |
| 07.07.2021 | 51,52 | 52,32 | 51,45 | 51,78 | 0,50% | 3.510,00 |
| 06.07.2021 | 51,49 | 51,75 | 51,14 | 51,52 | 0,33% | 169,00 |
| 05.07.2021 | 51,63 | 51,90 | 51,15 | 51,35 | -0,47% | 2.550,00 |
| 02.07.2021 | 51,05 | 52,02 | 51,05 | 51,59 | 1,18% | 1.320,00 |
| 01.07.2021 | 50,84 | 51,86 | 50,71 | 50,99 | 0,49% | 5.849,00 |
| 30.06.2021 | 51,03 | 51,66 | 50,69 | 50,74 | -2,01% | 685,00 |
| 29.06.2021 | 51,67 | 51,96 | 51,18 | 51,78 | 0,10% | 3.004,00 |
| 28.06.2021 | 50,83 | 51,92 | 50,65 | 51,73 | 1,81% | 953,00 |
| 25.06.2021 | 50,67 | 51,02 | 50,40 | 50,81 | 0,42% | 460,00 |
| 24.06.2021 | 49,63 | 50,94 | 49,52 | 50,60 | 2,03% | 2.087,00 |
| 23.06.2021 | 49,58 | 50,23 | 48,89 | 49,60 | -0,08% | 2.704,00 |
| 22.06.2021 | 49,14 | 49,66 | 48,62 | 49,64 | 0,91% | 7.200,00 |
| 21.06.2021 | 49,52 | 49,82 | 48,88 | 49,19 | -1,10% | 400,00 |
| 18.06.2021 | 50,72 | 51,32 | 49,66 | 49,73 | -2,11% | 909,00 |
| 17.06.2021 | 50,80 | 51,12 | 49,79 | 50,80 | -0,16% | 5.026,00 |
| 16.06.2021 | 50,56 | 51,24 | 50,38 | 50,88 | 0,61% | 320,00 |
| 15.06.2021 | 50,85 | 51,40 | 50,26 | 50,57 | -0,20% | 3.575,00 |
| 14.06.2021 | 49,18 | 52,00 | 49,11 | 50,67 | 2,87% | 2.466,00 |
| 11.06.2021 | 47,84 | 49,27 | 47,77 | 49,26 | 2,98% | 2.580,00 |
| 10.06.2021 | 48,10 | 48,14 | 47,31 | 47,83 | -0,18% | 1.800,00 |
| 09.06.2021 | 47,55 | 48,33 | 47,08 | 47,92 | 0,94% | 895,00 |
| 08.06.2021 | 47,39 | 47,94 | 46,90 | 47,47 | 0,64% | 5.174,00 |
| 07.06.2021 | 47,57 | 47,66 | 46,35 | 47,17 | -0,82% | 5.566,00 |
| 04.06.2021 | 47,14 | 47,98 | 46,92 | 47,56 | 1,19% | 5.420,00 |
| 03.06.2021 | 47,64 | 47,67 | 46,91 | 47,00 | -0,74% | 1.649,00 |
| 02.06.2021 | 48,49 | 48,65 | 47,31 | 47,35 | -2,37% | 1.235,00 |
| 01.06.2021 | 48,76 | 49,18 | 48,34 | 48,50 | 0,06% | 1.485,00 |
| 31.05.2021 | 48,72 | 49,20 | 48,41 | 48,47 | 0,12% | 5.013,00 |
| 28.05.2021 | 48,66 | 48,96 | 48,24 | 48,41 | 0,33% | 1.945,00 |
| 27.05.2021 | 49,05 | 49,09 | 48,20 | 48,25 | -0,94% | 120,00 |
| 26.05.2021 | 49,29 | 49,77 | 48,66 | 48,71 | -1,00% | 5.840,00 |
| 25.05.2021 | 48,70 | 49,93 | 48,48 | 49,20 | 2,12% | 1.850,00 |
| 21.05.2021 | 48,58 | 49,10 | 48,18 | 48,18 | -0,48% | 3.680,00 |
| 20.05.2021 | 47,92 | 48,74 | 47,70 | 48,41 | 1,68% | 2.760,00 |
| 19.05.2021 | 47,89 | 48,16 | 46,95 | 47,61 | -0,19% | - |
| 18.05.2021 | 48,10 | 48,27 | 47,29 | 47,70 | -0,23% | 3.245,00 |
| 17.05.2021 | 46,68 | 48,12 | 46,68 | 47,81 | 2,51% | 13.482,00 |
| 14.05.2021 | 47,40 | 47,65 | 45,99 | 46,64 | -0,98% | 1.530,00 |
| 13.05.2021 | 48,28 | 48,38 | 46,57 | 47,10 | -2,16% | 853,00 |
| 12.05.2021 | 48,10 | 48,55 | 47,10 | 48,14 | -0,21% | 949,00 |
| 11.05.2021 | 49,11 | 49,32 | 47,26 | 48,24 | -2,13% | 2.440,00 |
| 10.05.2021 | 50,20 | 50,38 | 49,29 | 49,29 | -2,09% | 55,00 |
| 07.05.2021 | 50,21 | 50,94 | 49,86 | 50,34 | 0,60% | - |
| 06.05.2021 | 50,76 | 51,38 | 49,89 | 50,04 | -1,22% | 1.568,00 |
| 05.05.2021 | 50,60 | 51,78 | 50,58 | 50,66 | 0,36% | 330,00 |
| 04.05.2021 | 52,14 | 52,52 | 50,00 | 50,48 | -3,18% | 840,00 |
| 03.05.2021 | 51,10 | 52,78 | 51,10 | 52,14 | 2,08% | 2.165,00 |
| 30.04.2021 | 51,18 | 51,68 | 51,02 | 51,08 | -0,35% | 795,00 |
| 29.04.2021 | 51,78 | 52,42 | 50,98 | 51,26 | -0,04% | 2.777,00 |
| 28.04.2021 | 51,60 | 52,04 | 51,16 | 51,28 | 0,08% | 385,00 |
| 27.04.2021 | 51,42 | 52,04 | 51,16 | 51,24 | -0,12% | 730,00 |
| 26.04.2021 | 51,92 | 52,00 | 51,30 | 51,30 | 0,12% | 165,00 |
| 23.04.2021 | 50,72 | 51,34 | 50,72 | 51,24 | 1,83% | 810,00 |
| 22.04.2021 | 50,90 | 51,52 | 50,30 | 50,32 | -1,37% | 544,00 |
| 21.04.2021 | 49,97 | 51,14 | 49,97 | 51,02 | 2,18% | 1.985,00 |
| 20.04.2021 | 50,10 | 50,30 | 49,72 | 49,93 | 0,32% | 1.380,00 |
| 19.04.2021 | 49,55 | 50,20 | 49,55 | 49,77 | 0,71% | 290,00 |
| 16.04.2021 | 49,45 | 49,86 | 49,16 | 49,42 | -0,20% | 788,00 |
| 15.04.2021 | 50,02 | 50,30 | 49,44 | 49,52 | -0,20% | 445,00 |
| 14.04.2021 | 49,10 | 50,42 | 49,10 | 49,62 | 1,47% | 990,00 |
| 13.04.2021 | 48,15 | 49,34 | 47,94 | 48,90 | 1,88% | - |
| 12.04.2021 | 48,60 | 48,78 | 47,87 | 48,00 | -0,58% | 2.350,00 |
| 09.04.2021 | 48,59 | 48,85 | 48,22 | 48,28 | -0,58% | 710,00 |
| 08.04.2021 | 49,30 | 49,30 | 48,42 | 48,56 | -1,48% | 1.212,00 |
| 07.04.2021 | 49,86 | 49,86 | 48,74 | 49,29 | -0,67% | 661,00 |
| 06.04.2021 | 49,58 | 50,02 | 48,60 | 49,62 | 1,85% | 1.621,00 |
| 01.04.2021 | 49,70 | 50,80 | 48,52 | 48,72 | -1,50% | 1.655,00 |
| 31.03.2021 | 51,25 | 51,35 | 48,76 | 49,46 | -3,40% | 4.194,00 |
| 30.03.2021 | 51,30 | 53,40 | 51,10 | 51,20 | -0,29% | 2.010,00 |
| 29.03.2021 | 52,00 | 52,60 | 51,20 | 51,35 | -1,06% | 650,00 |
| 26.03.2021 | 52,25 | 52,60 | 51,65 | 51,90 | -0,48% | 272,00 |
| 25.03.2021 | 51,35 | 52,20 | 51,35 | 52,15 | 1,56% | 664,00 |
| 24.03.2021 | 52,10 | 52,65 | 51,30 | 51,35 | -2,14% | 250,00 |
| 23.03.2021 | 52,15 | 53,15 | 52,03 | 52,48 | 0,62% | - |
| 22.03.2021 | 51,95 | 52,50 | 51,95 | 52,15 | -0,48% | 470,00 |
| 19.03.2021 | 52,95 | 53,35 | 51,85 | 52,40 | -0,85% | 80,00 |
| 18.03.2021 | 54,20 | 54,30 | 52,85 | 52,85 | -2,40% | 450,00 |
| 17.03.2021 | 53,90 | 54,40 | 53,85 | 54,15 | 0,56% | 320,00 |
| 16.03.2021 | 52,85 | 54,40 | 52,85 | 53,85 | 1,41% | 470,00 |
| 15.03.2021 | 52,70 | 53,10 | 52,55 | 53,10 | 1,05% | 1.390,00 |
| 12.03.2021 | 53,30 | 53,65 | 52,40 | 52,55 | -0,85% | 187,00 |
| 11.03.2021 | 52,25 | 53,60 | 52,25 | 53,00 | 1,44% | 454,00 |
| 10.03.2021 | 53,25 | 53,35 | 52,05 | 52,25 | -1,88% | 620,00 |
| 09.03.2021 | 52,85 | 53,85 | 52,85 | 53,25 | 0,28% | 430,00 |
| 08.03.2021 | 53,05 | 53,45 | 52,80 | 53,10 | 0,09% | 920,00 |