WKN: | 541910 |
ISIN: | DE0005419105 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | IT-Services |
Weshalb die Cancom-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 22. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
20.10.2025 |
24,70 24,90 |
25,15 24,60 |
24,60 | 24,90 |
1.164.884 2,26% |
2,26% |
17.10.2025 |
25,05 24,35 |
25,05 24,20 |
24,20 | 24,35 |
1.928.806 -3,18% |
-3,18% |
16.10.2025 |
24,85 25,15 |
25,30 24,70 |
24,70 | 25,15 |
1.114.697 1,21% |
1,21% |
15.10.2025 |
25,05 24,85 |
25,30 24,75 |
24,75 | 24,85 |
1.649.023 -0,20% |
-0,20% |
14.10.2025 |
24,90 24,90 |
25,25 24,80 |
24,80 | 24,90 |
1.120.945 -1,19% |
-1,19% |
13.10.2025 |
25,15 25,20 |
25,60 25,05 |
25,05 | 25,20 |
1.453.445 0,80% |
0,80% |
10.10.2025 |
25,85 25,00 |
26,05 25,00 |
25,00 | 25,00 |
1.573.401 -3,66% |
-3,66% |
09.10.2025 |
26,00 25,95 |
26,20 25,80 |
25,80 | 25,95 |
1.240.742 0,00% |
0,00% |
08.10.2025 |
25,50 25,95 |
26,15 25,50 |
25,50 | 25,95 |
1.667.476 2,17% |
2,17% |
07.10.2025 |
25,65 25,40 |
25,95 25,30 |
25,30 | 25,40 |
1.333.392 -1,17% |
-1,17% |
06.10.2025 |
26,00 25,70 |
26,20 25,60 |
25,60 | 25,70 |
1.547.478 -1,15% |
-1,15% |
03.10.2025 |
26,05 26,00 |
26,30 25,85 |
25,85 | 26,00 |
978.061 -0,38% |
-0,38% |
02.10.2025 |
26,05 26,10 |
26,45 25,85 |
25,85 | 26,10 |
1.463.887 0,38% |
0,38% |
01.10.2025 |
26,30 26,00 |
26,40 25,85 |
25,85 | 26,00 |
1.808.086 -0,57% |
-0,57% |
30.09.2025 |
25,55 26,15 |
26,25 25,55 |
25,55 | 26,15 |
2.124.043 2,75% |
2,75% |
29.09.2025 |
25,10 25,45 |
25,65 25,10 |
25,10 | 25,45 |
1.500.617 0,79% |
0,79% |
26.09.2025 |
24,85 25,25 |
25,40 24,80 |
24,80 | 25,25 |
2.053.322 1,41% |
1,41% |
25.09.2025 |
24,55 24,90 |
25,15 24,45 |
24,45 | 24,90 |
1.467.827 1,43% |
1,43% |
24.09.2025 |
24,90 24,55 |
25,75 24,50 |
24,50 | 24,55 |
2.364.417 -0,61% |
-0,61% |
23.09.2025 |
24,15 24,70 |
25,00 24,15 |
24,15 | 24,70 |
1.757.773 2,92% |
2,92% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
22,70 24,74 |
24,74 22,70 |
22,70 | 24,74 | 8,99% |
Februar |
24,74 25,06 |
26,28 24,16 |
24,16 | 25,06 | 1,29% |
März |
25,06 22,78 |
28,20 22,78 |
22,78 | 22,78 | -9,10% |
April |
22,78 25,25 |
26,85 22,78 |
22,78 | 25,25 | 10,84% |
Mai |
25,25 28,70 |
28,95 25,25 |
25,25 | 28,70 | 13,66% |
Juni |
28,70 27,90 |
30,60 27,45 |
27,45 | 27,90 | -2,79% |
Juli |
27,90 23,20 |
27,60 23,20 |
23,20 | 23,20 | -16,85% |
August |
23,20 22,75 |
23,65 21,90 |
21,90 | 22,75 | -1,94% |
September |
22,75 26,20 |
26,20 22,00 |
22,00 | 26,20 | 15,16% |
Oktober |
26,20 24,70 |
26,10 24,10 |
24,10 | 24,70 | -5,73% |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
22,70 24,70 |
30,60 21,90 |
21,90 | 24,70 | 8,81% |
2024 |
29,88 22,70 |
33,62 22,70 |
22,70 | 22,70 | -24,03% |
2023 |
27,58 29,88 |
34,98 21,42 |
21,42 | 29,88 | 8,34% |
2022 |
59,36 27,58 |
59,20 23,30 |
23,30 | 27,58 | -53,54% |
2021 |
45,62 59,36 |
64,22 43,26 |
43,26 | 59,36 | 30,12% |
2020 |
52,45 45,62 |
58,15 32,44 |
32,44 | 45,62 | -13,02% |
2019 |
28,70 52,45 |
56,35 27,48 |
27,48 | 52,45 | 82,75% |
2018 |
34,39 28,70 |
52,00 28,06 |
28,06 | 28,70 | -16,55% |
2017 |
22,47 34,39 |
35,05 21,25 |
21,25 | 34,39 | 53,05% |
2016 |
21,83 22,47 |
26,10 18,60 |
18,60 | 22,47 | 2,93% |
2015 |
17,04 21,83 |
21,95 14,55 |
14,55 | 21,83 | 28,09% |
2014 |
15,33 17,04 |
19,75 12,67 |
12,67 | 17,04 | 11,21% |
2013 |
6,42 15,33 |
15,33 6,42 |
6,42 | 15,33 | 138,63% |
2012 |
4,29 6,42 |
7,31 4,03 |
4,03 | 6,42 | 49,66% |
2011 |
4,48 4,29 |
5,52 3,25 |
3,25 | 4,29 | -4,18% |
2010 |
1,89 4,48 |
5,01 1,83 |
1,83 | 4,48 | 137,31% |
2009 |
1,13 1,89 |
1,90 0,86 |
0,86 | 1,89 | 66,40% |
2008 |
1,84 1,13 |
2,00 0,71 |
0,71 | 1,13 | -38,47% |
2007 |
1,54 1,84 |
2,31 1,50 |
1,50 | 1,84 | 19,37% |
2006 |
1,45 1,54 |
1,92 1,37 |
1,37 | 1,54 | 6,34% |
2005 |
1,24 1,45 |
1,94 1,21 |
1,21 | 1,45 | 17,57% |
2004 |
0,97 1,24 |
1,67 0,92 |
0,92 | 1,24 | 27,98% |
2003 |
1,40 0,97 |
1,45 0,80 |
0,80 | 0,97 | -31,02% |
2002 |
2,51 1,40 |
3,16 0,92 |
0,92 | 1,40 | -44,24% |
2001 |
4,44 2,51 |
7,91 2,46 |
2,46 | 2,51 | -43,48% |
2000 |
3,03 4,44 |
12,74 3,03 |
3,03 | 4,44 | 46,50% |
1999 |
3,34 3,03 |
3,34 2,64 |
2,64 | 3,03 | -9,28% |