CANNOVUM CANNABIS AG 27N0
XETR · Deutschland · Gesundheitstechnologie
€0,5560-0,01 (-2,11 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,56 | -2,11 % | €0,54 | €0,56 | €0,52 | 489 |
| 2026-09-30 | €0,57 | -1,73 % | €0,58 | €0,58 | €0,54 | 1,19K |
| 2026-09-29 | €0,58 | 0,00 % | €0,58 | €0,61 | €0,58 | 2 |
| 2026-09-28 | €0,58 | 0,00 % | €0,54 | €0,61 | €0,54 | 2,12K |
| 2026-09-25 | €0,58 | +0,35 % | €0,61 | €0,61 | €0,58 | 413 |
| 2026-09-24 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 2 |
| 2026-09-23 | €0,58 | -1,03 % | €0,58 | €0,61 | €0,55 | 214 |
| 2026-09-22 | €0,58 | 0,00 % | €0,55 | €0,62 | €0,55 | 385 |
| 2026-09-21 | €0,58 | +5,05 % | €0,59 | €0,62 | €0,58 | 6 |
| 2026-09-18 | €0,55 | -4,48 % | €0,58 | €0,63 | €0,55 | 554 |
| 2026-09-17 | €0,58 | +1,05 % | €0,57 | €0,63 | €0,57 | 588 |
| 2026-09-16 | €0,57 | +3,99 % | €0,60 | €0,60 | €0,57 | 43 |
| 2026-09-15 | €0,55 | +1,10 % | €0,60 | €0,60 | €0,52 | 1,05K |
| 2026-09-14 | €0,55 | -1,80 % | €0,52 | €0,58 | €0,52 | 461 |
| 2026-09-11 | €0,56 | -2,80 % | €0,54 | €0,60 | €0,52 | 416 |
| 2026-09-10 | €0,57 | +1,06 % | €0,55 | €0,60 | €0,54 | 50 |
| 2026-09-09 | €0,57 | -2,08 % | €0,58 | €0,60 | €0,55 | 1,34K |
| 2026-09-08 | €0,58 | -2,36 % | €0,60 | €0,60 | €0,55 | 165 |
| 2026-09-07 | €0,59 | +2,78 % | €0,60 | €0,60 | €0,52 | 1,80K |
| 2026-09-04 | €0,58 | +0,35 % | €0,60 | €0,62 | €0,58 | 1,11K |
| 2026-09-03 | €0,57 | -5,59 % | €0,58 | €0,61 | €0,56 | 250 |
| 2026-09-02 | €0,61 | -0,33 % | €0,59 | €0,63 | €0,59 | 8,42K |
| 2026-09-01 | €0,61 | 0,00 % | €0,59 | €0,63 | €0,59 | 202 |
| 2026-08-31 | €0,61 | -5,86 % | €0,70 | €0,72 | €0,59 | 1,71K |
| 2026-08-28 | €0,65 | -6,09 % | €0,64 | €0,76 | €0,58 | 3,84K |
| 2026-08-27 | €0,69 | +8,83 % | €0,51 | €0,76 | €0,51 | 14,22K |
| 2026-08-26 | €0,63 | +14,03 % | €0,60 | €0,65 | €0,60 | 10 |
| 2026-08-25 | €0,56 | -3,14 % | €0,60 | €0,60 | €0,53 | 1,98K |
| 2026-08-24 | €0,57 | +2,14 % | €0,60 | €0,60 | €0,55 | 1,70K |
| 2026-08-21 | €0,56 | -8,17 % | €0,56 | €0,60 | €0,56 | 1,01K |
| 2026-08-20 | €0,61 | +4,44 % | €0,61 | €0,61 | €0,56 | 967 |
| 2026-08-19 | €0,59 | +0,34 % | €0,63 | €0,63 | €0,56 | 433 |
| 2026-08-18 | €0,58 | +2,46 % | €0,60 | €0,62 | €0,56 | 2,29K |
| 2026-08-17 | €0,57 | +3,64 % | €0,58 | €0,64 | €0,53 | 10,10K |
| 2026-08-14 | €0,55 | +3,38 % | €0,54 | €0,58 | €0,52 | 1,04K |
| 2026-08-13 | €0,53 | 0,00 % | €0,50 | €0,54 | €0,50 | 21 |
| 2026-08-12 | €0,53 | +1,14 % | €0,54 | €0,58 | €0,51 | 6,39K |
| 2026-08-11 | €0,53 | +1,54 % | €0,50 | €0,54 | €0,50 | 6,70K |
| 2026-08-10 | €0,52 | +2,37 % | €0,51 | €0,54 | €0,50 | 521 |
| 2026-08-07 | €0,51 | +1,20 % | €0,51 | €0,51 | €0,45 | 1,69K |
| 2026-08-06 | €0,50 | -1,96 % | €0,49 | €0,51 | €0,49 | 367 |
| 2026-08-05 | €0,51 | 0,00 % | €0,50 | €0,51 | €0,50 | 563 |
| 2026-08-04 | €0,51 | 0,00 % | €0,52 | €0,52 | €0,49 | 616 |
| 2026-08-03 | €0,51 | +9,21 % | €0,52 | €0,52 | €0,48 | 25,34K |
| 2026-07-31 | €0,47 | -1,68 % | €0,45 | €0,52 | €0,45 | 175 |
| 2026-07-30 | €0,47 | -5,38 % | €0,47 | €0,50 | €0,46 | 2,75K |
| 2026-07-29 | €0,50 | -3,09 % | €0,53 | €0,53 | €0,48 | 59 |
| 2026-07-28 | €0,52 | -2,26 % | €0,50 | €0,54 | €0,50 | 1,51K |
| 2026-07-27 | €0,53 | +15,47 % | €0,50 | €0,53 | €0,45 | 356 |
| 2026-07-24 | €0,46 | 0,00 % | €0,51 | €0,51 | €0,46 | 588 |
| 2026-07-23 | €0,46 | -14,68 % | €0,46 | €0,46 | €0,46 | 0 |
| 2026-07-22 | €0,54 | 0,00 % | €0,54 | €0,54 | €0,54 | 0 |
| 2026-07-21 | €0,54 | +12,08 % | €0,51 | €0,54 | €0,51 | 92 |
| 2026-07-20 | €0,48 | 0,00 % | €0,51 | €0,51 | €0,48 | 3 |
| 2026-07-17 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,48 | 0 |
| 2026-07-16 | €0,48 | -3,81 % | €0,52 | €0,53 | €0,46 | 659 |
| 2026-07-15 | €0,50 | +3,74 % | €0,53 | €0,54 | €0,50 | 30 |
| 2026-07-14 | €0,48 | +0,63 % | €0,53 | €0,53 | €0,44 | 150 |
| 2026-07-13 | €0,48 | +0,21 % | €0,50 | €0,50 | €0,46 | 11 |
| 2026-07-10 | €0,48 | -6,84 % | €0,47 | €0,50 | €0,45 | 324 |
| 2026-07-09 | €0,51 | +0,39 % | €0,47 | €0,55 | €0,47 | 257 |
| 2026-07-08 | €0,51 | +7,37 % | €0,52 | €0,53 | €0,47 | 16,83K |
| 2026-07-07 | €0,47 | -2,06 % | €0,51 | €0,52 | €0,47 | 509 |
| 2026-07-06 | €0,49 | -9,85 % | €0,46 | €0,53 | €0,46 | 156 |
| 2026-07-03 | €0,54 | +4,26 % | €0,50 | €0,54 | €0,50 | 2,43K |
| 2026-07-02 | €0,52 | +10,97 % | €0,43 | €0,54 | €0,43 | 11,07K |
| 2026-07-01 | €0,47 | +0,22 % | €0,44 | €0,50 | €0,43 | 1,11K |
| 2026-06-30 | €0,46 | 0,00 % | €0,49 | €0,49 | €0,44 | 152 |
| 2026-06-29 | €0,46 | -4,92 % | €0,44 | €0,48 | €0,43 | 10,82K |
| 2026-06-26 | €0,49 | -0,81 % | €0,47 | €0,52 | €0,47 | 94 |
| 2026-06-25 | €0,49 | +6,72 % | €0,47 | €0,51 | €0,47 | 4 |
| 2026-06-24 | €0,46 | +2,90 % | €0,46 | €0,51 | €0,46 | 3,19K |
| 2026-06-23 | €0,45 | +2,05 % | €0,43 | €0,47 | €0,43 | 3,23K |
| 2026-06-22 | €0,44 | -4,57 % | €0,47 | €0,47 | €0,43 | 462 |
| 2026-06-19 | €0,46 | -5,15 % | €0,50 | €0,50 | €0,45 | 7 |
| 2026-06-18 | €0,49 | -3,00 % | €0,42 | €0,50 | €0,42 | 137 |
| 2026-06-17 | €0,50 | +3,09 % | €0,47 | €0,50 | €0,45 | 342 |
| 2026-06-16 | €0,49 | 0,00 % | €0,45 | €0,50 | €0,43 | 2,47K |
| 2026-06-15 | €0,49 | +4,53 % | €0,41 | €0,50 | €0,41 | 28,70K |
| 2026-06-12 | €0,46 | +12,62 % | €0,41 | €0,48 | €0,40 | 1,03K |
| 2026-06-11 | €0,41 | -12,15 % | €0,43 | €0,46 | €0,41 | 531 |
| 2026-06-10 | €0,47 | +0,43 % | €0,48 | €0,48 | €0,43 | 767 |
| 2026-06-09 | €0,47 | +0,21 % | €0,48 | €0,48 | €0,43 | 140 |
| 2026-06-08 | €0,47 | 0,00 % | €0,42 | €0,48 | €0,42 | 2,45K |
| 2026-06-05 | €0,47 | -2,10 % | €0,45 | €0,49 | €0,40 | 14,15K |
| 2026-06-04 | €0,48 | +16,67 % | €0,43 | €0,50 | €0,43 | 4,44K |
| 2026-06-03 | €0,41 | -1,92 % | €0,38 | €0,41 | €0,38 | 100 |
| 2026-06-02 | €0,42 | -3,03 % | €0,38 | €0,42 | €0,38 | 319 |
| 2026-06-01 | €0,43 | -5,71 % | €0,50 | €0,50 | €0,43 | 180 |
| 2026-05-29 | €0,46 | +10,44 % | €0,45 | €0,50 | €0,41 | 26,32K |