CM.com N.V. CMCOM
EURONEXT · Niederlande · Technologiedienstleistungen
€6,80-0,03 (-0,44 %)
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 | €6,80 | -0,44 % | €6,85 | €6,85 | €6,76 | 5,90K |
| 2026-09-30 | €6,83 | +0,74 % | €6,75 | €6,86 | €6,75 | 8,64K |
| 2026-09-29 | €6,78 | -1,02 % | €6,76 | €6,87 | €6,76 | 5,87K |
| 2026-09-28 | €6,85 | +0,59 % | €6,90 | €6,90 | €6,77 | 3,62K |
| 2026-09-25 | €6,81 | +0,15 % | €6,81 | €6,86 | €6,78 | 3,00K |
| 2026-09-24 | €6,80 | -0,73 % | €6,88 | €6,88 | €6,78 | 11,34K |
| 2026-09-23 | €6,85 | -0,87 % | €6,90 | €6,96 | €6,85 | 4,84K |
| 2026-09-22 | €6,91 | +1,92 % | €6,80 | €6,92 | €6,80 | 13,82K |
| 2026-09-21 | €6,78 | -0,59 % | €6,75 | €6,88 | €6,75 | 7,18K |
| 2026-09-18 | €6,82 | -1,16 % | €6,80 | €6,89 | €6,80 | 7,05K |
| 2026-09-17 | €6,90 | -0,72 % | €6,83 | €6,94 | €6,83 | 6,25K |
| 2026-09-16 | €6,95 | +2,36 % | €6,82 | €6,95 | €6,78 | 2,07K |
| 2026-09-15 | €6,79 | -0,59 % | €6,80 | €6,87 | €6,76 | 18,76K |
| 2026-09-14 | €6,83 | -1,44 % | €6,96 | €6,99 | €6,82 | 5,20K |
| 2026-09-11 | €6,93 | +1,61 % | €6,86 | €6,98 | €6,83 | 13,89K |
| 2026-09-10 | €6,82 | +0,15 % | €6,81 | €6,86 | €6,80 | 11,50K |
| 2026-09-09 | €6,81 | +0,15 % | €6,80 | €6,85 | €6,80 | 12,91K |
| 2026-09-08 | €6,80 | -0,73 % | €6,88 | €6,89 | €6,80 | 11,25K |
| 2026-09-07 | €6,85 | -0,15 % | €6,84 | €6,92 | €6,84 | 6,39K |
| 2026-09-04 | €6,86 | -0,44 % | €6,90 | €6,93 | €6,84 | 9,26K |
| 2026-09-03 | €6,89 | +0,73 % | €6,97 | €6,97 | €6,84 | 7,28K |
| 2026-09-02 | €6,84 | -0,44 % | €6,85 | €6,89 | €6,84 | 15,13K |
| 2026-09-01 | €6,87 | +0,15 % | €6,86 | €6,97 | €6,86 | 8,69K |
| 2026-08-31 | €6,86 | -1,58 % | €6,90 | €6,99 | €6,86 | 19,96K |
| 2026-08-28 | €6,97 | -0,57 % | €7,00 | €7,06 | €6,95 | 13,35K |
| 2026-08-27 | €7,01 | 0,00 % | €6,90 | €7,10 | €6,90 | 14,72K |
| 2026-08-26 | €7,01 | -0,14 % | €7,07 | €7,07 | €6,97 | 8,34K |
| 2026-08-25 | €7,02 | +2,63 % | €6,84 | €7,09 | €6,84 | 22,43K |
| 2026-08-24 | €6,84 | -1,01 % | €6,80 | €6,93 | €6,80 | 48,52K |
| 2026-08-21 | €6,91 | 0,00 % | €6,91 | €6,95 | €6,89 | 6,13K |
| 2026-08-20 | €6,91 | -0,29 % | €7,00 | €7,00 | €6,88 | 4,33K |
| 2026-08-19 | €6,93 | +0,87 % | €6,88 | €6,95 | €6,80 | 13,02K |
| 2026-08-18 | €6,87 | -0,58 % | €7,00 | €7,00 | €6,83 | 9,88K |
| 2026-08-17 | €6,91 | -1,85 % | €7,04 | €7,06 | €6,90 | 6,61K |
| 2026-08-14 | €7,04 | +2,77 % | €6,87 | €7,05 | €6,87 | 11,86K |
| 2026-08-13 | €6,85 | -1,58 % | €7,00 | €7,11 | €6,85 | 59,91K |
| 2026-08-12 | €6,96 | -0,57 % | €6,94 | €7,04 | €6,94 | 22,08K |
| 2026-08-11 | €7,00 | +0,29 % | €7,11 | €7,11 | €6,94 | 17,99K |
| 2026-08-10 | €6,98 | -2,51 % | €7,20 | €7,20 | €6,96 | 18,33K |
| 2026-08-07 | €7,16 | +1,42 % | €7,07 | €7,18 | €7,07 | 3,96K |
| 2026-08-06 | €7,06 | -2,08 % | €7,10 | €7,21 | €7,06 | 11,31K |
| 2026-08-05 | €7,21 | 0,00 % | €7,26 | €7,35 | €7,13 | 16,41K |
| 2026-08-04 | €7,21 | +0,84 % | €7,16 | €7,26 | €7,16 | 21,56K |
| 2026-08-03 | €7,15 | +1,85 % | €7,02 | €7,24 | €6,94 | 32,74K |
| 2026-07-31 | €7,02 | +0,29 % | €7,07 | €7,10 | €7,01 | 13,05K |
| 2026-07-30 | €7,00 | -0,99 % | €7,10 | €7,20 | €7,00 | 12,96K |
| 2026-07-29 | €7,07 | +0,43 % | €7,20 | €7,25 | €7,06 | 14,70K |
| 2026-07-28 | €7,04 | -0,28 % | €7,06 | €7,20 | €6,91 | 18,92K |
| 2026-07-27 | €7,06 | +0,86 % | €7,05 | €7,25 | €7,04 | 22,65K |
| 2026-07-24 | €7,00 | -0,85 % | €7,00 | €7,24 | €6,95 | 24,12K |
| 2026-07-23 | €7,06 | +1,88 % | €6,96 | €7,10 | €6,84 | 19,52K |
| 2026-07-22 | €6,93 | +0,29 % | €6,90 | €6,96 | €6,53 | 60,35K |
| 2026-07-21 | €6,91 | -0,29 % | €7,40 | €7,47 | €6,90 | 50,91K |
| 2026-07-20 | €6,93 | -4,41 % | €7,35 | €7,35 | €6,90 | 45,05K |
| 2026-07-17 | €7,25 | -1,63 % | €7,30 | €7,40 | €7,19 | 29,42K |
| 2026-07-16 | €7,37 | +0,27 % | €7,20 | €7,46 | €7,20 | 8,26K |
| 2026-07-15 | €7,35 | -0,94 % | €7,38 | €7,48 | €7,29 | 22,67K |
| 2026-07-14 | €7,42 | +1,78 % | €7,27 | €7,50 | €7,27 | 30,13K |
| 2026-07-13 | €7,29 | +0,83 % | €7,16 | €7,39 | €7,16 | 10,98K |
| 2026-07-10 | €7,23 | -1,77 % | €7,36 | €7,40 | €7,18 | 11,57K |
| 2026-07-09 | €7,36 | +3,37 % | €7,09 | €7,40 | €7,09 | 18,76K |
| 2026-07-08 | €7,12 | -0,70 % | €7,11 | €7,19 | €7,10 | 3,43K |
| 2026-07-07 | €7,17 | -2,58 % | €7,37 | €7,44 | €7,11 | 22,66K |
| 2026-07-06 | €7,36 | -0,54 % | €7,45 | €7,60 | €7,36 | 26,19K |
| 2026-07-03 | €7,40 | +1,79 % | €7,20 | €7,56 | €7,20 | 42,93K |
| 2026-07-02 | €7,27 | +1,68 % | €7,16 | €7,47 | €7,10 | 50,87K |
| 2026-07-01 | €7,15 | -0,28 % | €7,00 | €7,24 | €7,00 | 9,01K |
| 2026-06-30 | €7,17 | +1,56 % | €7,06 | €7,22 | €7,06 | 7,48K |
| 2026-06-29 | €7,06 | +0,28 % | €7,04 | €7,23 | €7,04 | 17,67K |
| 2026-06-26 | €7,04 | +1,88 % | €6,90 | €7,05 | €6,90 | 65,52K |
| 2026-06-25 | €6,91 | -0,43 % | €7,15 | €7,30 | €6,90 | 61,78K |
| 2026-06-24 | €6,94 | 0,00 % | €6,93 | €7,00 | €6,91 | 4,55K |
| 2026-06-23 | €6,94 | -0,57 % | €7,02 | €7,02 | €6,90 | 14,41K |
| 2026-06-22 | €6,98 | +0,58 % | €6,94 | €7,07 | €6,94 | 11,88K |
| 2026-06-19 | €6,94 | -0,86 % | €7,00 | €7,00 | €6,90 | 6,75K |
| 2026-06-18 | €7,00 | -0,43 % | €7,00 | €7,03 | €6,95 | 6,21K |
| 2026-06-17 | €7,03 | +3,38 % | €6,81 | €7,11 | €6,81 | 46,19K |
| 2026-06-16 | €6,80 | -2,86 % | €7,00 | €7,00 | €6,78 | 10,20K |
| 2026-06-15 | €7,00 | +2,49 % | €6,85 | €7,05 | €6,85 | 21,39K |
| 2026-06-12 | €6,83 | -0,29 % | €6,80 | €6,90 | €6,72 | 15,69K |
| 2026-06-11 | €6,85 | +0,44 % | €6,90 | €6,90 | €6,76 | 16,26K |
| 2026-06-10 | €6,82 | +1,79 % | €6,75 | €6,86 | €6,70 | 37,85K |
| 2026-06-09 | €6,70 | -2,90 % | €6,80 | €6,89 | €6,70 | 28,22K |
| 2026-06-08 | €6,90 | +2,53 % | €6,80 | €6,90 | €6,71 | 27,51K |
| 2026-06-05 | €6,73 | -4,94 % | €6,90 | €7,07 | €6,72 | 28,79K |
| 2026-06-04 | €7,08 | +2,02 % | €6,80 | €7,08 | €6,80 | 13,75K |
| 2026-06-03 | €6,94 | -4,01 % | €7,00 | €7,17 | €6,73 | 33,15K |
| 2026-06-02 | €7,23 | -0,82 % | €7,23 | €7,32 | €7,04 | 23,34K |
| 2026-06-01 | €7,29 | +1,25 % | €7,12 | €7,34 | €7,08 | 51,50K |
| 2026-05-29 | €7,20 | +1,69 % | €7,04 | €7,25 | €7,03 | 70,08K |