30,920€
1,11%
Echtzeit-Aktienkurs CANCOM SE O.N.
Bid:
Ask:
Aktienkurse zur CANCOM SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 30,38 | 30,90 | 29,98 | 30,80 | 0,72% | 120.509,00 |
| 30.05.2024 | 30,50 | 30,80 | 30,24 | 30,58 | -0,26% | 31.172,00 |
| 29.05.2024 | 31,08 | 31,08 | 30,54 | 30,66 | -1,98% | 50.981,00 |
| 28.05.2024 | 31,68 | 31,86 | 31,18 | 31,28 | -1,32% | 36.645,00 |
| 27.05.2024 | 31,90 | 31,92 | 31,56 | 31,70 | -0,69% | 22.576,00 |
| 24.05.2024 | 31,76 | 31,94 | 31,30 | 31,92 | -0,19% | 35.295,00 |
| 23.05.2024 | 31,98 | 32,32 | 31,68 | 31,98 | -0,62% | 50.931,00 |
| 22.05.2024 | 32,18 | 32,62 | 31,94 | 32,18 | -0,56% | 34.204,00 |
| 21.05.2024 | 32,44 | 32,76 | 32,12 | 32,36 | -0,92% | 33.648,00 |
| 20.05.2024 | 32,32 | 32,88 | 32,32 | 32,66 | 0,68% | 26.472,00 |
| 17.05.2024 | 32,16 | 32,44 | 31,92 | 32,44 | 0,50% | 48.514,00 |
| 16.05.2024 | 32,04 | 32,98 | 32,00 | 32,28 | 0,69% | 66.111,00 |
| 15.05.2024 | 32,68 | 32,84 | 31,70 | 32,06 | 1,52% | 127.090,00 |
| 14.05.2024 | 29,58 | 31,76 | 29,58 | 31,58 | 6,98% | 127.375,00 |
| 13.05.2024 | 28,92 | 29,90 | 28,92 | 29,52 | 1,58% | 88.950,00 |
| 10.05.2024 | 29,22 | 29,52 | 28,94 | 29,06 | -1,22% | 28.873,00 |
| 09.05.2024 | 28,92 | 29,68 | 28,92 | 29,42 | 1,10% | 37.313,00 |
| 08.05.2024 | 29,88 | 29,88 | 28,60 | 29,10 | -3,32% | 56.147,00 |
| 07.05.2024 | 30,18 | 30,28 | 29,60 | 30,10 | 0,40% | 62.907,00 |
| 06.05.2024 | 30,12 | 30,24 | 29,56 | 29,98 | 0,27% | 39.615,00 |
| 03.05.2024 | 29,90 | 30,20 | 29,78 | 29,90 | 0,34% | 34.853,00 |
| 02.05.2024 | 29,46 | 29,86 | 29,26 | 29,80 | 1,71% | 29.865,00 |
| 30.04.2024 | 29,54 | 29,62 | 29,26 | 29,30 | -1,41% | 28.969,00 |
| 29.04.2024 | 29,48 | 29,76 | 29,08 | 29,72 | 1,50% | 29.662,00 |
| 26.04.2024 | 29,08 | 29,54 | 28,98 | 29,28 | 0,69% | 44.121,00 |
| 25.04.2024 | 30,38 | 30,38 | 29,00 | 29,08 | -3,90% | 47.739,00 |
| 24.04.2024 | 30,10 | 30,68 | 30,10 | 30,26 | 0,53% | 66.067,00 |
| 23.04.2024 | 29,36 | 30,36 | 29,36 | 30,10 | 3,22% | 60.242,00 |
| 22.04.2024 | 28,68 | 29,46 | 28,68 | 29,16 | 1,82% | 26.912,00 |
| 19.04.2024 | 28,64 | 28,84 | 28,42 | 28,64 | -1,10% | 23.230,00 |
| 18.04.2024 | 29,58 | 29,58 | 28,48 | 28,96 | -2,03% | 68.647,00 |
| 17.04.2024 | 29,96 | 30,08 | 29,36 | 29,56 | -2,05% | 36.823,00 |
| 16.04.2024 | 30,52 | 30,58 | 29,68 | 30,18 | -1,82% | 57.291,00 |
| 15.04.2024 | 29,80 | 30,94 | 29,48 | 30,74 | 2,54% | 126.910,00 |
| 12.04.2024 | 29,50 | 30,24 | 29,50 | 29,98 | 0,94% | 40.459,00 |
| 11.04.2024 | 29,86 | 30,08 | 29,12 | 29,70 | -0,80% | 67.868,00 |
| 10.04.2024 | 29,82 | 30,34 | 29,50 | 29,94 | 1,15% | 64.121,00 |
| 09.04.2024 | 29,68 | 29,88 | 29,44 | 29,60 | -0,47% | 27.143,00 |
| 08.04.2024 | 30,06 | 30,30 | 29,30 | 29,74 | -0,80% | 95.643,00 |
| 05.04.2024 | 30,40 | 30,54 | 29,72 | 29,98 | -2,15% | 104.269,00 |
| 04.04.2024 | 29,80 | 31,04 | 29,70 | 30,64 | 3,58% | 166.988,00 |
| 03.04.2024 | 28,00 | 29,62 | 27,74 | 29,58 | 6,33% | 147.964,00 |
| 02.04.2024 | 27,80 | 29,04 | 27,52 | 27,82 | 0,65% | 144.926,00 |
| 28.03.2024 | 27,64 | 28,28 | 26,28 | 27,64 | 4,22% | 272.755,00 |
| 27.03.2024 | 26,78 | 26,94 | 26,46 | 26,52 | -0,38% | 67.525,00 |
| 26.03.2024 | 26,64 | 26,74 | 26,48 | 26,62 | 0,15% | 41.694,00 |
| 25.03.2024 | 26,68 | 26,78 | 26,38 | 26,58 | -0,23% | 48.438,00 |
| 22.03.2024 | 26,48 | 26,66 | 26,36 | 26,64 | 1,22% | 53.118,00 |
| 21.03.2024 | 25,66 | 26,78 | 25,40 | 26,32 | 3,22% | 86.027,00 |
| 20.03.2024 | 25,42 | 25,72 | 25,40 | 25,50 | -0,39% | 69.344,00 |
| 19.03.2024 | 25,80 | 25,92 | 25,48 | 25,60 | -1,31% | 51.506,00 |
| 18.03.2024 | 26,18 | 26,22 | 25,88 | 25,94 | -0,69% | 57.748,00 |
| 15.03.2024 | 26,40 | 26,60 | 26,08 | 26,12 | -0,46% | 160.045,00 |
| 14.03.2024 | 26,18 | 26,52 | 26,18 | 26,24 | -0,38% | 33.245,00 |
| 13.03.2024 | 26,70 | 26,88 | 26,34 | 26,34 | -0,68% | 48.951,00 |
| 12.03.2024 | 26,06 | 26,60 | 26,02 | 26,52 | 2,24% | 62.913,00 |
| 11.03.2024 | 25,72 | 26,08 | 25,54 | 25,94 | 0,15% | 112.084,00 |
| 08.03.2024 | 26,74 | 27,00 | 25,88 | 25,90 | -3,21% | 86.543,00 |
| 07.03.2024 | 26,40 | 26,88 | 26,12 | 26,76 | 1,44% | 32.127,00 |
| 06.03.2024 | 26,20 | 26,50 | 26,12 | 26,38 | 0,69% | 63.144,00 |
| 05.03.2024 | 26,74 | 26,90 | 26,16 | 26,20 | -2,75% | 86.610,00 |
| 04.03.2024 | 26,92 | 27,10 | 26,68 | 26,94 | 0,15% | 77.775,00 |
| 01.03.2024 | 27,48 | 27,52 | 26,76 | 26,90 | -1,47% | 148.390,00 |
| 29.02.2024 | 27,28 | 27,68 | 27,28 | 27,30 | -0,58% | 142.400,00 |
| 28.02.2024 | 27,98 | 28,18 | 27,02 | 27,46 | -2,49% | 72.430,00 |
| 27.02.2024 | 28,10 | 28,30 | 28,10 | 28,16 | -0,21% | 42.458,00 |
| 26.02.2024 | 28,54 | 28,82 | 27,96 | 28,22 | -1,67% | 55.076,00 |
| 23.02.2024 | 28,14 | 28,82 | 28,00 | 28,70 | 1,70% | 86.037,00 |
| 22.02.2024 | 28,36 | 28,68 | 28,10 | 28,22 | 0,50% | 52.749,00 |
| 21.02.2024 | 27,84 | 28,12 | 27,84 | 28,08 | 0,93% | 61.333,00 |
| 20.02.2024 | 28,32 | 28,32 | 27,56 | 27,82 | -1,77% | 66.389,00 |
| 19.02.2024 | 28,74 | 28,74 | 28,02 | 28,32 | -2,34% | 74.565,00 |
| 16.02.2024 | 29,90 | 30,02 | 28,78 | 29,00 | -2,55% | 91.234,00 |
| 15.02.2024 | 30,18 | 30,60 | 29,54 | 29,76 | -0,67% | 83.328,00 |
| 14.02.2024 | 28,24 | 30,08 | 28,20 | 29,96 | 5,42% | 130.868,00 |
| 13.02.2024 | 28,86 | 28,90 | 27,92 | 28,42 | -2,20% | 156.172,00 |
| 12.02.2024 | 29,12 | 29,30 | 28,86 | 29,06 | -0,14% | 69.197,00 |
| 09.02.2024 | 29,06 | 29,18 | 28,30 | 29,10 | 0,69% | 80.905,00 |
| 08.02.2024 | 28,50 | 29,58 | 28,50 | 28,90 | 2,05% | 78.336,00 |
| 07.02.2024 | 30,00 | 30,00 | 28,32 | 28,32 | -5,85% | 80.708,00 |
| 06.02.2024 | 29,94 | 30,18 | 29,50 | 30,08 | 1,08% | 44.385,00 |
| 05.02.2024 | 29,94 | 30,08 | 29,50 | 29,76 | -0,27% | 43.236,00 |
| 02.02.2024 | 30,00 | 30,24 | 29,82 | 29,84 | -0,40% | 36.225,00 |
| 01.02.2024 | 29,42 | 30,24 | 29,42 | 29,96 | 1,42% | 71.384,00 |
| 31.01.2024 | 29,88 | 29,88 | 29,54 | 29,54 | -0,87% | 47.239,00 |
| 30.01.2024 | 29,82 | 30,24 | 29,76 | 29,80 | 0,47% | 36.999,00 |
| 29.01.2024 | 29,72 | 29,84 | 29,36 | 29,66 | -0,60% | 46.343,00 |
| 26.01.2024 | 30,08 | 30,08 | 29,46 | 29,84 | -1,06% | 41.612,00 |
| 25.01.2024 | 29,88 | 30,32 | 29,66 | 30,16 | 1,62% | 49.970,00 |
| 24.01.2024 | 29,56 | 29,78 | 29,36 | 29,68 | 1,44% | 46.402,00 |
| 23.01.2024 | 29,62 | 29,74 | 28,90 | 29,26 | -0,48% | 65.371,00 |
| 22.01.2024 | 29,06 | 29,46 | 28,88 | 29,40 | 2,08% | 85.737,00 |
| 19.01.2024 | 28,74 | 29,12 | 28,60 | 28,80 | 0,84% | 69.661,00 |
| 18.01.2024 | 27,84 | 28,60 | 27,84 | 28,56 | 2,22% | 70.309,00 |
| 17.01.2024 | 27,80 | 27,98 | 27,20 | 27,94 | 0,50% | 70.151,00 |
| 16.01.2024 | 28,38 | 28,38 | 27,68 | 27,80 | -1,56% | 79.386,00 |
| 15.01.2024 | 28,10 | 28,30 | 27,94 | 28,24 | 0,14% | 49.990,00 |
| 12.01.2024 | 27,58 | 28,42 | 27,58 | 28,20 | 2,99% | 67.480,00 |
| 11.01.2024 | 27,60 | 28,00 | 27,38 | 27,38 | -0,51% | 55.944,00 |
| 10.01.2024 | 27,76 | 27,90 | 27,44 | 27,52 | -1,08% | 43.009,00 |