CANCOM SE COK
XETR · Almanya · Teknoloji Hizmetleri
€22,60+0,10 (+%0,44)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,60 | +%0,44 | €22,45 | €23,20 | €22,05 | 130,27K |
| 2026-09-30 | €22,50 | %0,00 | €22,50 | €22,60 | €22,30 | 80,28K |
| 2026-09-29 | €22,50 | +%0,67 | €22,30 | €22,85 | €22,30 | 96,97K |
| 2026-09-28 | €22,35 | -%0,89 | €22,55 | €22,85 | €22,35 | 91,35K |
| 2026-09-25 | €22,55 | +%1,81 | €23,15 | €23,30 | €22,30 | 145,33K |
| 2026-09-24 | €22,15 | -%1,34 | €22,50 | €22,65 | €22,15 | 69,88K |
| 2026-09-23 | €22,45 | +%0,22 | €22,55 | €22,80 | €22,25 | 75,00K |
| 2026-09-22 | €22,40 | -%0,88 | €22,50 | €23,05 | €22,40 | 116,90K |
| 2026-09-21 | €22,60 | +%2,73 | €22,00 | €22,80 | €22,00 | 103,23K |
| 2026-09-18 | €22,00 | -%1,35 | €22,45 | €22,55 | €21,85 | 291,37K |
| 2026-09-17 | €22,30 | -%0,22 | €22,40 | €22,80 | €22,15 | 72,60K |
| 2026-09-16 | €22,35 | -%2,61 | €23,10 | €23,15 | €22,25 | 60,76K |
| 2026-09-15 | €22,95 | +%0,66 | €22,75 | €23,10 | €22,70 | 139,48K |
| 2026-09-14 | €22,80 | +%2,01 | €22,20 | €22,90 | €22,20 | 106,45K |
| 2026-09-11 | €22,35 | +%1,13 | €22,25 | €22,40 | €22,05 | 74,24K |
| 2026-09-10 | €22,10 | -%0,67 | €22,40 | €22,40 | €21,65 | 79,69K |
| 2026-09-09 | €22,25 | +%1,14 | €22,15 | €22,45 | €22,00 | 112,57K |
| 2026-09-08 | €22,00 | -%1,57 | €22,50 | €22,60 | €21,90 | 74,08K |
| 2026-09-07 | €22,35 | -%0,22 | €22,30 | €22,40 | €21,95 | 103,63K |
| 2026-09-04 | €22,40 | -%0,44 | €22,65 | €22,80 | €22,25 | 82,87K |
| 2026-09-03 | €22,50 | +%0,45 | €22,40 | €22,95 | €22,40 | 41,66K |
| 2026-09-02 | €22,40 | -%0,44 | €22,30 | €23,10 | €22,10 | 179,41K |
| 2026-09-01 | €22,50 | +%2,27 | €22,05 | €23,10 | €21,50 | 139,38K |
| 2026-08-31 | €22,00 | +%0,23 | €21,80 | €22,00 | €21,65 | 113,89K |
| 2026-08-28 | €21,95 | -%0,23 | €21,95 | €22,20 | €21,85 | 38,58K |
| 2026-08-27 | €22,00 | +%2,56 | €21,50 | €22,05 | €21,50 | 51,15K |
| 2026-08-26 | €21,45 | %0,00 | €21,30 | €21,65 | €21,15 | 48,38K |
| 2026-08-25 | €21,45 | +%0,70 | €21,20 | €21,45 | €21,15 | 67,42K |
| 2026-08-24 | €21,30 | -%0,70 | €21,20 | €21,35 | €20,95 | 39,63K |
| 2026-08-21 | €21,45 | +%0,70 | €21,30 | €21,50 | €21,20 | 24,34K |
| 2026-08-20 | €21,30 | +%0,24 | €21,25 | €21,50 | €21,15 | 42,41K |
| 2026-08-19 | €21,25 | -%0,93 | €21,30 | €21,35 | €21,10 | 58,77K |
| 2026-08-18 | €21,45 | -%0,46 | €21,65 | €21,75 | €21,40 | 60,04K |
| 2026-08-17 | €21,55 | -%3,15 | €22,40 | €22,40 | €21,50 | 64,12K |
| 2026-08-14 | €22,25 | +%3,49 | €21,85 | €22,85 | €21,85 | 134,85K |
| 2026-08-13 | €21,50 | +%0,23 | €21,60 | €22,45 | €21,30 | 131,96K |
| 2026-08-12 | €21,45 | -%4,88 | €22,30 | €22,45 | €21,25 | 191,15K |
| 2026-08-11 | €22,55 | -%6,24 | €24,30 | €24,30 | €22,10 | 267,49K |
| 2026-08-10 | €24,05 | -%3,41 | €24,80 | €24,80 | €24,05 | 43,37K |
| 2026-08-07 | €24,90 | +%1,43 | €24,70 | €25,00 | €24,50 | 84,99K |
| 2026-08-06 | €24,55 | +%0,82 | €24,20 | €24,60 | €23,75 | 61,00K |
| 2026-08-05 | €24,35 | -%1,42 | €24,70 | €24,70 | €24,20 | 34,76K |
| 2026-08-04 | €24,70 | +%1,44 | €24,50 | €24,70 | €24,20 | 50,17K |
| 2026-08-03 | €24,35 | +%1,88 | €23,95 | €24,40 | €23,90 | 44,32K |
| 2026-07-31 | €23,90 | -%3,43 | €24,85 | €24,85 | €23,75 | 71,17K |
| 2026-07-30 | €24,75 | -%0,60 | €25,00 | €25,00 | €23,90 | 100,28K |
| 2026-07-29 | €24,90 | +%2,68 | €24,20 | €25,40 | €24,20 | 186,65K |
| 2026-07-28 | €24,25 | -%0,82 | €24,25 | €24,95 | €23,05 | 152,39K |
| 2026-07-27 | €24,45 | +%2,09 | €24,00 | €24,60 | €23,90 | 132,24K |
| 2026-07-24 | €23,95 | +%3,46 | €23,20 | €23,95 | €23,20 | 101,67K |
| 2026-07-23 | €23,15 | -%1,28 | €23,45 | €23,55 | €22,95 | 17,92K |
| 2026-07-22 | €23,45 | -%1,68 | €23,80 | €23,90 | €23,40 | 30,49K |
| 2026-07-21 | €23,85 | +%0,63 | €23,60 | €23,90 | €23,30 | 46,97K |
| 2026-07-20 | €23,70 | +%1,28 | €23,20 | €24,00 | €23,20 | 24,67K |
| 2026-07-17 | €23,40 | -%0,21 | €23,30 | €23,50 | €23,05 | 87,81K |
| 2026-07-16 | €23,45 | -%0,64 | €23,55 | €23,70 | €23,15 | 29,84K |
| 2026-07-15 | €23,60 | -%0,21 | €23,50 | €23,95 | €23,20 | 56,05K |
| 2026-07-14 | €23,65 | -%1,05 | €23,65 | €23,70 | €22,95 | 50,03K |
| 2026-07-13 | €23,90 | +%2,80 | €23,20 | €24,00 | €23,20 | 76,21K |
| 2026-07-10 | €23,25 | -%0,43 | €23,25 | €23,55 | €22,90 | 35,55K |
| 2026-07-09 | €23,35 | -%0,85 | €23,60 | €23,75 | €23,20 | 36,81K |
| 2026-07-08 | €23,55 | -%2,69 | €24,05 | €24,05 | €23,55 | 57,35K |
| 2026-07-07 | €24,20 | +%0,62 | €24,05 | €24,50 | €23,95 | 38,91K |
| 2026-07-06 | €24,05 | -%1,23 | €24,25 | €24,70 | €23,85 | 74,00K |
| 2026-07-03 | €24,35 | -%1,22 | €24,70 | €24,70 | €24,20 | 24,86K |
| 2026-07-02 | €24,65 | +%3,14 | €23,75 | €24,65 | €23,70 | 50,85K |
| 2026-07-01 | €23,90 | +%2,80 | €23,35 | €23,90 | €23,00 | 45,47K |
| 2026-06-30 | €23,25 | -%0,64 | €23,55 | €23,60 | €23,00 | 46,48K |
| 2026-06-29 | €23,40 | +%3,08 | €23,00 | €23,60 | €23,00 | 52,35K |
| 2026-06-26 | €22,70 | +%2,71 | €22,00 | €22,75 | €21,80 | 46,41K |
| 2026-06-25 | €22,10 | -%1,56 | €22,30 | €22,45 | €22,00 | 59,61K |
| 2026-06-24 | €22,45 | -%4,26 | €23,35 | €23,35 | €22,35 | 80,22K |
| 2026-06-23 | €23,45 | -%1,05 | €23,55 | €23,75 | €23,30 | 43,87K |
| 2026-06-22 | €23,70 | +%0,21 | €23,70 | €24,05 | €23,55 | 36,46K |
| 2026-06-19 | €23,65 | -%2,07 | €24,20 | €24,20 | €23,65 | 87,37K |
| 2026-06-18 | €24,15 | -%6,94 | €24,65 | €24,85 | €23,85 | 89,55K |
| 2026-06-17 | €25,95 | -%0,76 | €26,10 | €26,45 | €25,45 | 83,07K |
| 2026-06-16 | €26,15 | +%0,19 | €26,25 | €26,40 | €25,90 | 35,35K |
| 2026-06-15 | €26,10 | +%1,75 | €26,00 | €26,45 | €25,80 | 65,53K |
| 2026-06-12 | €25,65 | +%0,59 | €25,60 | €25,80 | €25,05 | 35,28K |
| 2026-06-11 | €25,50 | -%1,92 | €25,85 | €25,85 | €25,20 | 40,66K |
| 2026-06-10 | €26,00 | -%1,89 | €26,35 | €26,55 | €25,70 | 46,82K |
| 2026-06-09 | €26,50 | -%3,46 | €27,60 | €27,60 | €26,50 | 35,25K |
| 2026-06-08 | €27,45 | %0,00 | €27,25 | €27,55 | €26,80 | 44,04K |
| 2026-06-05 | €27,45 | -%0,72 | €27,55 | €28,10 | €27,35 | 44,21K |
| 2026-06-04 | €27,65 | +%1,65 | €27,10 | €27,75 | €27,10 | 28,42K |
| 2026-06-03 | €27,20 | -%5,56 | €28,75 | €28,80 | €27,15 | 81,27K |
| 2026-06-02 | €28,80 | -%0,52 | €29,00 | €29,40 | €28,35 | 164,44K |
| 2026-06-01 | €28,95 | +%2,30 | €28,45 | €29,00 | €28,00 | 97,85K |
| 2026-05-29 | €28,30 | +%3,28 | €27,40 | €28,55 | €27,40 | 160,61K |