Börse:
48,515€
-0,09%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
48,280€
Ask:
48,750€
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2021 | 51,75 | 53,85 | 51,75 | 53,05 | -0,56% | 925,00 |
| 04.03.2021 | 55,90 | 55,90 | 53,10 | 53,35 | -4,30% | 2.044,00 |
| 03.03.2021 | 56,10 | 57,05 | 55,60 | 55,75 | 2,95% | 4.163,00 |
| 02.03.2021 | 54,90 | 55,55 | 54,15 | 54,15 | -1,72% | 875,00 |
| 01.03.2021 | 53,55 | 55,35 | 53,55 | 55,10 | 3,96% | 860,00 |
| 26.02.2021 | 51,40 | 53,70 | 51,40 | 53,00 | 0,00% | 1.270,00 |
| 25.02.2021 | 54,10 | 54,10 | 52,95 | 53,00 | -1,58% | 2.533,00 |
| 24.02.2021 | 53,10 | 54,90 | 53,10 | 53,85 | 2,18% | 2.645,00 |
| 23.02.2021 | 53,45 | 53,65 | 52,30 | 52,70 | -1,50% | 6.836,00 |
| 22.02.2021 | 54,30 | 54,50 | 53,30 | 53,50 | -1,29% | 456,00 |
| 19.02.2021 | 54,15 | 54,90 | 54,15 | 54,20 | 0,37% | 3.254,00 |
| 18.02.2021 | 54,55 | 55,35 | 53,80 | 54,00 | -0,92% | 1.839,00 |
| 17.02.2021 | 55,35 | 55,35 | 54,40 | 54,50 | -1,54% | 2.703,00 |
| 16.02.2021 | 56,70 | 56,95 | 55,35 | 55,35 | -1,95% | 911,00 |
| 15.02.2021 | 55,90 | 56,90 | 55,85 | 56,45 | 1,07% | 2.022,00 |
| 12.02.2021 | 55,70 | 55,90 | 55,15 | 55,85 | 0,54% | 1.261,00 |
| 11.02.2021 | 54,35 | 56,00 | 54,35 | 55,55 | 2,49% | 6.654,00 |
| 10.02.2021 | 55,20 | 56,30 | 54,10 | 54,20 | -1,72% | 2.186,00 |
| 09.02.2021 | 56,45 | 56,55 | 55,15 | 55,15 | -2,30% | 1.456,00 |
| 08.02.2021 | 55,05 | 56,65 | 54,90 | 56,45 | 4,06% | 3.261,00 |
| 05.02.2021 | 52,80 | 55,00 | 52,70 | 54,25 | 2,94% | 3.397,00 |
| 04.02.2021 | 51,50 | 55,30 | 51,45 | 52,70 | 2,83% | 6.108,00 |
| 03.02.2021 | 50,90 | 51,85 | 49,78 | 51,25 | 1,28% | 5.530,00 |
| 02.02.2021 | 49,70 | 50,95 | 49,60 | 50,60 | 3,22% | 2.234,00 |
| 01.02.2021 | 48,22 | 49,66 | 48,22 | 49,02 | 0,45% | 6.309,00 |
| 29.01.2021 | 48,96 | 49,68 | 48,50 | 48,80 | 0,45% | 3.218,00 |
| 28.01.2021 | 47,60 | 49,50 | 47,60 | 48,58 | 2,06% | 8.360,00 |
| 27.01.2021 | 47,80 | 48,18 | 47,60 | 47,60 | -0,83% | 1.880,00 |
| 26.01.2021 | 46,44 | 48,92 | 46,44 | 48,00 | 2,17% | 3.390,00 |
| 25.01.2021 | 47,38 | 47,70 | 46,98 | 46,98 | -0,13% | 150,00 |
| 22.01.2021 | 47,90 | 47,90 | 47,02 | 47,04 | -1,96% | 671,00 |
| 21.01.2021 | 47,52 | 49,12 | 47,52 | 47,98 | 1,18% | 1.307,00 |
| 20.01.2021 | 45,52 | 47,64 | 45,52 | 47,42 | 4,91% | 1.544,00 |
| 19.01.2021 | 44,58 | 45,66 | 44,32 | 45,20 | 2,17% | 830,00 |
| 18.01.2021 | 43,44 | 44,46 | 43,22 | 44,24 | 2,08% | 597,00 |
| 15.01.2021 | 44,78 | 44,78 | 43,26 | 43,34 | -2,34% | 330,00 |
| 14.01.2021 | 44,78 | 45,18 | 44,38 | 44,38 | 1,28% | 2.426,00 |
| 13.01.2021 | 44,50 | 44,62 | 43,82 | 43,82 | -1,66% | 1.211,00 |
| 12.01.2021 | 45,58 | 45,58 | 44,46 | 44,56 | -2,15% | 1.892,00 |
| 11.01.2021 | 45,84 | 45,96 | 45,40 | 45,54 | -0,65% | 1.015,00 |
| 08.01.2021 | 46,30 | 47,14 | 45,70 | 45,84 | -0,78% | 2.757,00 |
| 07.01.2021 | 46,34 | 46,46 | 45,28 | 46,20 | 0,30% | 856,00 |
| 06.01.2021 | 47,62 | 47,62 | 45,86 | 46,06 | -2,87% | 1.752,00 |
| 05.01.2021 | 45,30 | 47,60 | 45,30 | 47,42 | 4,68% | 1.791,00 |
| 04.01.2021 | 45,20 | 45,72 | 45,12 | 45,30 | -0,48% | 360,00 |
| 30.12.2020 | 45,70 | 45,84 | 45,50 | 45,52 | 0,35% | 1.090,00 |
| 29.12.2020 | 44,98 | 46,32 | 44,70 | 45,36 | 1,84% | 3.125,00 |
| 28.12.2020 | 44,66 | 45,04 | 44,32 | 44,54 | 1,04% | 1.086,00 |
| 23.12.2020 | 44,00 | 44,62 | 43,82 | 44,08 | 0,46% | 498,00 |
| 22.12.2020 | 44,16 | 44,78 | 43,80 | 43,88 | -0,50% | 1.120,00 |
| 21.12.2020 | 44,36 | 44,46 | 43,38 | 44,10 | -1,78% | 952,00 |
| 18.12.2020 | 44,38 | 45,14 | 44,38 | 44,90 | 0,90% | 1.243,00 |
| 17.12.2020 | 43,76 | 44,70 | 43,76 | 44,50 | 2,30% | 1.113,00 |
| 16.12.2020 | 44,08 | 44,08 | 43,44 | 43,50 | -0,78% | 3.162,00 |
| 15.12.2020 | 42,94 | 44,00 | 42,94 | 43,84 | 1,91% | 832,00 |
| 14.12.2020 | 43,22 | 43,62 | 42,92 | 43,02 | -0,69% | 776,00 |
| 11.12.2020 | 44,12 | 44,12 | 42,80 | 43,32 | -1,68% | 1.232,00 |
| 10.12.2020 | 45,60 | 45,60 | 43,94 | 44,06 | -2,52% | 860,00 |
| 09.12.2020 | 45,64 | 46,16 | 45,14 | 45,20 | -0,35% | 500,00 |
| 08.12.2020 | 45,52 | 45,88 | 45,12 | 45,36 | -0,09% | 2.415,00 |
| 07.12.2020 | 45,98 | 46,10 | 44,98 | 45,40 | -1,13% | 1.378,00 |
| 04.12.2020 | 44,70 | 46,38 | 44,70 | 45,92 | 2,73% | 2.098,00 |
| 03.12.2020 | 43,66 | 44,70 | 43,66 | 44,70 | 2,71% | 2.020,00 |
| 02.12.2020 | 44,70 | 44,70 | 43,52 | 43,52 | -2,25% | 2.384,00 |
| 01.12.2020 | 45,16 | 45,40 | 44,52 | 44,52 | -0,67% | 1.950,00 |
| 30.11.2020 | 44,82 | 45,56 | 44,82 | 44,82 | -0,71% | 1.535,00 |
| 27.11.2020 | 45,32 | 45,40 | 44,84 | 45,14 | 0,49% | 100,00 |
| 26.11.2020 | 44,82 | 45,38 | 44,52 | 44,92 | 0,54% | 618,00 |
| 25.11.2020 | 44,54 | 44,90 | 44,14 | 44,68 | 1,04% | 5.411,00 |
| 24.11.2020 | 44,60 | 44,64 | 43,84 | 44,22 | -0,14% | 779,00 |
| 23.11.2020 | 44,72 | 45,10 | 44,26 | 44,28 | -0,18% | 1.087,00 |
| 20.11.2020 | 44,26 | 44,38 | 43,84 | 44,36 | 0,23% | - |
| 19.11.2020 | 44,36 | 44,62 | 43,80 | 44,26 | -0,23% | 1.384,00 |
| 18.11.2020 | 45,40 | 45,42 | 44,20 | 44,36 | -2,16% | 4.080,00 |
| 17.11.2020 | 45,76 | 46,06 | 45,32 | 45,34 | -0,18% | 708,00 |
| 16.11.2020 | 44,32 | 46,86 | 44,10 | 45,42 | 3,56% | 3.694,00 |
| 13.11.2020 | 43,14 | 44,04 | 43,14 | 43,86 | 2,38% | 2.449,00 |