Jetzt handeln
CANAL+ S.A. EO -,25
ISIN: FR001400T0D6 | WKN: A40UCY
2,9300 €
-0,0250 -0,85 %
05.12. 23:00
Status: closed
Geld
2,9200 €
Stück: 1.708
Brief
2,9400 €
Stück: 1.708
| Zeit | Kurs | Volumen | |
|---|---|---|---|
29.11. 10:04:05.564 | 3,06 € | 5 | |
28.11. 16:13:16.487 | 3,01 € | 31 | |
26.11. 16:58:54.791 | 2,96 € | 3 | |
26.11. 16:14:14.851 | 2,95 € | 50 | |
26.11. 10:35:45.804 | 2,89 € | 12 | |
24.11. 16:07:25.474 | 2,79 € | 14 | |
23.11. 17:04:35.241 | 2,82 € | 13 | |
22.11. 10:04:06.458 | 2,86 € | 15 | |
21.11. 16:24:17.219 | 2,78 € | 44 | |
21.11. 16:08:03.181 | 2,80 € | 249 | |
21.11. 10:10:42.885 | 2,80 € | 337 | |
21.11. 09:46:20.216 | 2,82 € | 2.320 | |
21.11. 09:45:24.208 | 2,82 € | 2.300 | |
21.11. 09:44:32.728 | 2,82 € | 2.310 | |
17.11. 16:14:41.333 | 2,59 € | 6 | |
16.11. 17:08:33.534 | 2,57 € | 13 | |
13.11. 16:53:40.580 | 2,62 € | 5 | |
13.11. 16:17:24.080 | 2,59 € | 38 | |
12.11. 16:16:06.623 | 2,65 € | 29 | |
11.11. 16:28:22.435 | 2,62 € | 9 | |
09.11. 17:04:49.070 | 2,64 € | 28 | |
03.11. 10:54:29.900 | 2,73 € | 186 | |
01.11. 11:28:48.623 | 2,74 € | 28 | |
31.10. 16:09:14.262 | 2,71 € | 78 | |
27.10. 16:08:48.620 | 2,77 € | 8 | |
25.10. 11:10:55.977 | 2,72 € | 25 | |
25.10. 10:04:17.050 | 2,72 € | 59 | |
22.10. 16:16:37.268 | 2,71 € | 252 | |
21.10. 16:15:21.545 | 2,73 € | 29 | |
21.10. 12:43:03.310 | 2,70 € | 2 | |
20.10. 16:05:46.159 | 2,71 € | 4 | |
19.10. 17:04:12.058 | 2,72 € | 10 | |
18.10. 12:31:43.365 | 2,72 € | 27 | |
17.10. 16:06:56.750 | 2,75 € | 55 | |
16.10. 16:06:26.722 | 2,73 € | 4 | |
15.10. 16:05:19.324 | 2,78 € | 10 | |
11.10. 12:13:03.405 | 2,57 € | 207 | |
11.10. 10:48:36.666 | 2,58 € | 12 | |
10.10. 19:45:19.080 | 2,60 € | 300 | |
10.10. 16:05:51.136 | 2,65 € | 82 | |
10.10. 15:48:52.459 | 2,66 € | 782 | |
07.10. 16:07:36.789 | 2,70 € | 85 | |
06.10. 16:07:03.256 | 2,73 € | 28 | |
05.10. 18:16:54.924 | 2,69 € | 46 | |
30.09. 16:13:48.456 | 2,79 € | 5 | |
30.09. 16:04:54.821 | 2,82 € | 18 | |
29.09. 14:08:36.576 | 2,79 € | 36 | |
29.09. 14:07:20.964 | 2,79 € | 564 | |
27.09. 10:04:55.325 | 2,78 € | 359 | |
26.09. 16:08:44.818 | 2,76 € | 4 | |
25.09. 16:58:32.881 | 2,68 € | 121 | |
25.09. 15:51:33.159 | 2,66 € | 100 | |
24.09. 16:05:10.349 | 2,68 € | 3 | |
23.09. 16:12:37.964 | 2,72 € | 92 | |
22.09. 09:06:09.807 | 2,72 € | 300 | |
20.09. 10:04:20.017 | 2,73 € | 36 | |
17.09. 16:07:22.743 | 2,85 € | 10 | |
16.09. 16:07:53.125 | 2,82 € | 15 | |
16.09. 14:39:40.500 | 2,85 € | 200 | |
16.09. 14:38:47.565 | 2,85 € | 195 | |
16.09. 14:38:00.373 | 2,85 € | 205 | |
16.09. 10:51:26.500 | 2,82 € | 41 | |
15.09. 10:00:37.765 | 2,85 € | 20 | |
14.09. 17:04:14.114 | 2,74 € | 56 | |
13.09. 10:04:39.158 | 2,74 € | 93 | |
11.09. 16:08:27.656 | 2,80 € | 2 | |
11.09. 14:54:59.248 | 2,80 € | 103 | |
10.09. 16:07:21.383 | 2,83 € | 16 | |
09.09. 16:07:01.898 | 2,83 € | 81 | |
08.09. 16:57:12.376 | 2,79 € | 3 | |
08.09. 16:07:56.748 | 2,81 € | 9 | |
05.09. 16:31:18.033 | 2,81 € | 39 | |
03.09. 16:08:04.614 | 2,62 € | 57 | |
01.09. 14:41:31.337 | 2,61 € | 120 | |
31.08. 17:04:27.163 | 2,63 € | 2 | |
30.08. 10:04:15.116 | 2,63 € | 3 | |
27.08. 16:12:10.343 | 2,65 € | 8 | |
21.08. 16:06:01.369 | 2,79 € | 30 | |
20.08. 16:06:02.723 | 2,71 € | 8 | |
19.08. 16:05:43.150 | 2,73 € | 45 | |
17.08. 18:24:32.703 | 2,79 € | 7 | |
17.08. 17:04:25.762 | 2,79 € | 54 | |
16.08. 10:04:01.727 | 2,78 € | 4 | |
11.08. 21:15:50.224 | 2,82 € | 121 | |
10.08. 17:05:06.541 | 2,78 € | 7 | |
09.08. 10:04:26.174 | 2,78 € | 178 | |
03.08. 17:04:14.357 | 2,89 € | 9 | |
02.08. 10:04:05.934 | 2,89 € | 2 | |
01.08. 16:26:24.723 | 2,82 € | 2 | |
30.07. 16:09:21.229 | 2,86 € | 73 | |
30.07. 09:07:18.409 | 2,87 € | 300 | |
29.07. 16:27:00.532 | 2,83 € | 5 | |
29.07. 16:10:22.004 | 2,85 € | 36 | |
29.07. 11:21:35.843 | 2,83 € | 500 | |
28.07. 16:27:20.804 | 2,59 € | 41 | |
25.07. 16:17:16.455 | 2,61 € | 2 | |
24.07. 16:16:43.120 | 2,65 € | 275 | |
23.07. 16:09:44.555 | 2,66 € | 11 | |
22.07. 18:42:08.045 | 2,59 € | 15 | |
22.07. 16:18:24.327 | 2,62 € | 76 | |
21.07. 13:08:58.091 | 2,66 € | 132 | |
21.07. 12:33:58.981 | 2,64 € | 184 | |
21.07. 09:22:59.971 | 2,72 € | 184 | |
19.07. 10:04:05.925 | 2,67 € | 21 | |
18.07. 15:22:41.365 | 2,73 € | 5.277 | |
18.07. 15:21:56.296 | 2,73 € | 5.277 | |
18.07. 15:21:51.002 | 2,73 € | 5.277 | |
18.07. 15:21:39.739 | 2,73 € | 5.277 | |
18.07. 15:12:16.951 | 2,72 € | 5.277 | |
18.07. 15:12:09.119 | 2,72 € | 5.277 | |
18.07. 15:11:56.011 | 2,71 € | 3.518 | |
17.07. 16:09:37.401 | 2,62 € | 26 | |
16.07. 17:52:49.741 | 2,64 € | 620 | |
15.07. 16:46:56.778 | 2,67 € | 39 | |
15.07. 16:08:35.577 | 2,64 € | 19 | |
14.07. 16:15:59.700 | 2,69 € | 11 | |
13.07. 17:04:32.727 | 2,59 € | 4 | |
11.07. 16:07:55.348 | 2,65 € | 19 | |
03.07. 11:53:57.020 | 2,64 € | 516 | |
02.07. 16:07:49.921 | 2,63 € | 19 | |
29.06. 18:33:49.832 | 2,64 € | 193 | |
28.06. 10:04:30.185 | 2,65 € | 3 | |
26.06. 09:56:19.245 | 2,57 € | 510 | |
22.06. 17:40:22.348 | 2,58 € | 124 | |
21.06. 11:20:14.258 | 2,61 € | 19 | |
18.06. 15:08:13.122 | 2,63 € | 8 | |
16.06. 16:09:50.160 | 2,62 € | 2 | |
15.06. 17:04:29.580 | 2,56 € | 2 | |
13.06. 16:27:48.377 | 2,59 € | 10 | |
12.06. 17:02:38.980 | 2,67 € | 5 | |
11.06. 16:23:19.885 | 2,67 € | 257 | |
11.06. 10:23:22.995 | 2,63 € | 100 | |
10.06. 16:09:42.807 | 2,63 € | 29 | |
08.06. 17:04:23.743 | 2,65 € | 3 | |
07.06. 10:04:08.589 | 2,65 € | 47 | |
06.06. 16:24:27.579 | 2,64 € | 16 | |
05.06. 20:25:31.902 | 2,35 € | 460 | |
01.06. 17:13:36.481 | 2,47 € | 7 | |
31.05. 11:42:06.700 | 2,47 € | 14 | |
31.05. 10:17:23.826 | 2,48 € | 71 | |
27.05. 15:25:39.131 | 2,51 € | 3.000 | |
25.05. 17:04:11.086 | 2,41 € | 66 | |
24.05. 10:13:30.866 | 2,41 € | 4 | |
20.05. 09:35:19.670 | 2,28 € | 413 | |
18.05. 18:11:46.992 | 2,29 € | 45 | |
17.05. 11:02:25.917 | 2,29 € | 4 | |
12.05. 12:09:36.121 | 2,04 € | 155 | |
11.05. 17:08:50.600 | 1,98 € | 26 | |
08.05. 11:03:52.607 | 1,935 € | 664 | |
08.05. 11:03:07.024 | 1,935 € | 664 | |
08.05. 11:02:10.747 | 1,935 € | 830 | |
04.05. 17:35:29.322 | 1,995 € | 25 | |
03.05. 12:00:25.624 | 1,995 € | 3 | |
12.04. 10:09:43.364 | 1,80 € | 5 | |
05.04. 10:08:55.995 | 1,945 € | 6 | |
30.03. 17:35:47.337 | 2,32 € | 3 | |
29.03. 10:04:40.707 | 2,30 € | 21 | |
28.03. 08:51:09.386 | 2,33 € | 310 | |
21.03. 16:05:42.240 | 2,18 € | 18 | |
20.03. 19:37:24.555 | 2,20 € | 200 | |
19.03. 17:12:56.656 | 2,19 € | 1.200 | |
17.03. 17:39:02.636 | 2,12 € | 5.000 | |
10.03. 18:05:10.556 | 2,02 € | 500 | |
09.03. 18:51:59.947 | 2,14 € | 5 | |
09.03. 17:04:40.243 | 2,09 € | 20 | |
08.03. 10:09:09.581 | 2,09 € | 13 | |
06.03. 09:56:21.416 | 2,06 € | 219 | |
05.03. 09:50:48.232 | 2,10 € | 140 | |
04.03. 12:44:46.842 | 2,12 € | 1.000 | |
04.03. 10:50:55.891 | 2,13 € | 51 | |
03.03. 17:49:00.104 | 2,09 € | 5 | |
02.03. 17:32:13.864 | 2,03 € | 21 | |
01.03. 11:34:51.540 | 2,03 € | 5 | |
01.03. 11:12:26.341 | 2,06 € | 4 | |
01.03. 10:04:39.316 | 2,06 € | 6 | |
28.02. 22:40:48.078 | 2,03 € | 31 | |
16.02. 17:04:56.087 | 2,27 € | 6 | |
15.02. 10:31:49.476 | 2,29 € | 7 | |
15.02. 10:04:49.796 | 2,27 € | 21 | |
13.02. 14:27:23.790 | 2,22 € | 5 | |
12.02. 08:10:08.509 | 2,20 € | 88 | |
11.02. 22:36:29.445 | 2,23 € | 2 | |
11.02. 08:10:08.110 | 2,27 € | 5 | |
09.02. 17:14:40.381 | 2,26 € | 5 | |
08.02. 10:54:41.434 | 2,27 € | 23 | |
07.02. 17:00:49.589 | 2,25 € | 62 | |
07.02. 16:43:35.558 | 2,31 € | 5 | |
05.02. 22:50:49.636 | 2,30 € | 5 | |
05.02. 08:05:10.453 | 2,19 € | 28 | |
04.02. 20:54:39.921 | 2,22 € | 4 | |
04.02. 18:39:55.243 | 2,22 € | 26 | |
04.02. 12:03:47.702 | 2,22 € | 510 | |
03.02. 17:16:01.845 | 2,24 € | 20.000 | |
03.02. 14:53:00.102 | 2,17 € | 1.550 | |
03.02. 13:15:54.311 | 2,16 € | 4 | |
02.02. 17:04:35.630 | 2,14 € | 44 | |
31.01. 17:15:39.642 | 2,20 € | 5 | |
31.01. 16:53:05.047 | 2,16 € | 4 | |
31.01. 14:01:40.860 | 2,20 € | 3 | |
31.01. 12:54:05.243 | 2,15 € | 5 | |
31.01. 12:40:34.550 | 2,19 € | 4 | |
31.01. 11:41:57.764 | 2,19 € | 3 | |
31.01. 09:26:42.608 | 2,19 € | 21 | |
31.01. 08:09:46.247 | 2,24 € | 4 | |
31.01. 08:05:12.250 | 2,21 € | 5 | |
30.01. 18:01:43.864 | 2,20 € | 100 | |
30.01. 15:34:32.369 | 2,21 € | 100 | |
30.01. 13:52:41.917 | 2,25 € | 5 | |
30.01. 10:02:43.472 | 2,21 € | 2 | |
30.01. 08:05:10.358 | 2,20 € | 4 | |
29.01. 22:03:26.296 | 2,24 € | 10 | |
29.01. 17:24:25.402 | 2,26 € | 4 | |
29.01. 17:10:54.836 | 2,26 € | 12 | |
29.01. 17:01:54.510 | 2,22 € | 3 | |
29.01. 14:10:49.616 | 2,25 € | 5 | |
29.01. 12:09:04.091 | 2,29 € | 5 | |
29.01. 10:38:55.552 | 2,25 € | 2 | |
29.01. 10:02:53.683 | 2,31 € | 17 | |
29.01. 08:19:28.790 | 2,30 € | 5 | |
28.01. 22:35:35.944 | 2,306 € | 3 | |
28.01. 08:06:28.278 | 2,26 € | 17 | |
26.01. 17:10:40.049 | 2,263 € | 10 | |
25.01. 12:37:14.676 | 2,323 € | 430 | |
25.01. 11:32:23.043 | 2,323 € | 5 | |
24.01. 22:00:35.215 | 2,323 € | 4 | |
23.01. 22:42:28.070 | 2,293 € | 7 | |
23.01. 10:44:36.639 | 2,292 € | 2.500 | |
23.01. 10:30:10.207 | 2,351 € | 4 | |
23.01. 08:46:21.022 | 2,486 € | 5 | |
22.01. 22:49:21.751 | 2,436 € | 131 | |
22.01. 22:31:18.098 | 2,498 € | 2 | |
22.01. 17:33:22.034 | 2,469 € | 206 | |
22.01. 17:28:52.021 | 2,49 € | 4 | |
22.01. 17:15:22.402 | 2,459 € | 302 | |
22.01. 15:09:22.101 | 2,391 € | 4 | |
22.01. 11:46:41.448 | 2,434 € | 30 | |
22.01. 10:52:36.946 | 2,434 € | 42 | |
21.01. 22:42:05.715 | 2,406 € | 9 | |
21.01. 15:57:21.720 | 2,322 € | 8 | |
21.01. 14:22:33.413 | 2,331 € | 2 | |
21.01. 14:04:27.222 | 2,331 € | 15 | |
21.01. 13:10:09.897 | 2,389 € | 2 | |
21.01. 12:43:02.108 | 2,331 € | 6 | |
21.01. 09:37:36.936 | 2,393 € | 10 | |
21.01. 08:43:22.932 | 2,324 € | 43 | |
21.01. 08:11:43.473 | 2,38 € | 5 | |
21.01. 08:06:32.256 | 2,38 € | 4 | |
20.01. 22:28:02.242 | 2,327 € | 103 | |
20.01. 22:23:29.884 | 2,327 € | 49 | |
20.01. 12:21:28.482 | 2,389 € | 12 | |
20.01. 09:56:26.067 | 2,389 € | 43 | |
20.01. 09:11:07.068 | 2,389 € | 51 | |
19.01. 18:16:58.888 | 2,423 € | 4 | |
19.01. 17:29:33.501 | 2,423 € | 304 | |
18.01. 11:52:47.513 | 2,42 € | 11 | |
18.01. 10:40:33.220 | 2,42 € | 5 | |
18.01. 10:04:28.266 | 2,361 € | 7 | |
17.01. 16:30:32.345 | 2,33 € | 12 | |
17.01. 13:39:11.294 | 2,327 € | 43 | |
17.01. 11:05:50.686 | 2,388 € | 11 | |
17.01. 08:23:35.237 | 2,304 € | 6 | |
15.01. 22:07:04.117 | 2,317 € | 2.034 | |
15.01. 10:51:48.936 | 2,299 € | 4 | |
15.01. 08:27:57.449 | 2,363 € | 17 | |
14.01. 22:51:36.191 | 2,386 € | 2 | |
14.01. 15:26:24.893 | 2,29 € | 22 | |
14.01. 14:32:23.946 | 2,355 € | 4 | |
14.01. 13:51:53.444 | 2,36 € | 9 | |
14.01. 08:05:22.873 | 2,317 € | 19 | |
13.01. 13:21:27.870 | 2,259 € | 50 | |
13.01. 08:16:57.870 | 2,386 € | 638 | |
10.01. 17:19:11.567 | 2,418 € | 21 | |
10.01. 16:16:12.553 | 2,42 € | 2 | |
10.01. 16:02:42.584 | 2,414 € | 83 | |
10.01. 15:40:13.017 | 2,418 € | 2 | |
10.01. 15:08:42.784 | 2,376 € | 21 | |
10.01. 14:46:13.016 | 2,433 € | 13 | |
10.01. 14:28:10.920 | 2,439 € | 3 | |
10.01. 14:05:41.595 | 2,434 € | 2 | |
10.01. 13:47:41.307 | 2,434 € | 49 | |
10.01. 12:58:12.183 | 2,408 € | 4 | |
10.01. 12:53:41.720 | 2,40 € | 10 | |
10.01. 12:44:41.707 | 2,418 € | 8 | |
10.01. 12:26:42.027 | 2,428 € | 4 | |
10.01. 12:17:42.063 | 2,439 € | 5 | |
10.01. 09:53:40.105 | 2,394 € | 7 | |
10.01. 09:26:39.302 | 2,32 € | 2 | |
10.01. 09:22:09.511 | 2,32 € | 5 | |
10.01. 08:14:36.257 | 2,39 € | 2 | |
10.01. 08:05:35.843 | 2,362 € | 136 | |
09.01. 22:51:51.947 | 2,394 € | 418 | |
09.01. 22:38:21.672 | 2,394 € | 2 | |
09.01. 22:11:22.744 | 2,394 € | 13 | |
09.01. 13:11:36.266 | 2,294 € | 413 | |
08.01. 16:15:31.366 | 2,304 € | 13 | |
08.01. 08:28:06.261 | 2,442 € | 500 | |
07.01. 15:46:24.065 | 2,51 € | 200 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:09:57.050 | 5 | 2,88 € | 2,97 € | 5 |
16:08:57.536 | 176 | 2,87 € | 2,96 € | 176 |
16:08:36.346 | 2 | 2,91 € | 2,95 € | 2 |
16:08:51.725 | 20 | 2,91 € | 2,95 € | 20 |
16:08:33.528 | 73 | 2,95 € | 2,99 € | 73 |
10:04:05.394 | 5 | 3,05 € | 3,06 € | 5 |
16:13:16.234 | 31 | 2,97 € | 3,01 € | 31 |
16:58:54.513 | 3 | 2,92 € | 2,96 € | 3 |
16:14:14.521 | 50 | 2,91 € | 2,95 € | 50 |
10:35:43.199 | 12 | 2,89 € | 2,93 € | 12 |
Stammdaten
WKN | A40UCY |
ISIN | FR001400T0D6 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 3,43 % |
Abstand 52W Hoch | 3,43 % |
Abstand 52W Tief | 72,30 % |
Vola 30 Tage | 11,94 % |
Vola 250 Tage | 34,61 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 3,055 | -3,273 | |
1 Monat | 2,685 | +10,056 | |
6 Monate | 2,345 | +26,013 | |
Lfd. Jahr | 2,399 | +23,202 |