179,275€
0,17%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 180,23 | 180,23 | 178,73 | 179,27 | 0,17% | - |
| 02.07.2026 | 179,88 | 182,38 | 177,63 | 178,98 | -0,06% | - |
| 01.07.2026 | 176,08 | 180,65 | 175,00 | 179,08 | 1,79% | - |
| 30.06.2026 | 177,48 | 179,60 | 174,95 | 175,93 | -0,59% | - |
| 29.06.2026 | 180,05 | 180,05 | 176,73 | 176,98 | -0,67% | - |
| 26.06.2026 | 180,27 | 181,55 | 177,68 | 178,18 | -0,63% | - |
| 25.06.2026 | 177,85 | 184,73 | 176,38 | 179,30 | 1,31% | - |
| 24.06.2026 | 173,38 | 179,05 | 173,20 | 176,98 | 2,08% | 2,00 |
| 23.06.2026 | 175,10 | 176,40 | 172,70 | 173,38 | -1,21% | - |
| 22.06.2026 | 176,27 | 177,70 | 173,85 | 175,50 | 0,62% | 5,00 |
| 19.06.2026 | 175,77 | 175,93 | 174,25 | 174,43 | -1,27% | - |
| 18.06.2026 | 174,77 | 180,83 | 174,77 | 176,68 | 1,42% | 4,00 |
| 17.06.2026 | 172,85 | 178,85 | 172,35 | 174,20 | 0,93% | - |
| 16.06.2026 | 168,25 | 172,83 | 166,80 | 172,60 | 2,54% | - |
| 15.06.2026 | 159,15 | 170,20 | 159,15 | 168,33 | 5,91% | - |
| 12.06.2026 | 157,00 | 160,15 | 155,02 | 158,93 | 2,01% | - |
| 11.06.2026 | 154,10 | 156,90 | 151,27 | 155,80 | 0,84% | 66,00 |
| 10.06.2026 | 158,85 | 159,65 | 154,33 | 154,50 | -2,29% | - |
| 09.06.2026 | 156,30 | 161,18 | 156,02 | 158,13 | 0,93% | - |
| 08.06.2026 | 156,70 | 158,77 | 156,05 | 156,68 | 0,16% | - |
| 05.06.2026 | 158,08 | 159,27 | 155,73 | 156,43 | -0,86% | - |
| 04.06.2026 | 153,05 | 159,65 | 153,00 | 157,77 | 2,89% | 1,00 |
| 03.06.2026 | 158,05 | 159,58 | 153,27 | 153,35 | -3,02% | - |
| 02.06.2026 | 158,45 | 160,02 | 157,08 | 158,13 | -0,47% | 2,00 |
| 01.06.2026 | 161,20 | 162,85 | 156,70 | 158,88 | -1,64% | - |
| 29.05.2026 | 160,38 | 162,90 | 158,98 | 161,52 | 0,92% | 50,00 |
| 28.05.2026 | 162,75 | 163,33 | 158,48 | 160,05 | -1,52% | - |
| 27.05.2026 | 161,27 | 164,80 | 158,63 | 162,52 | 1,78% | - |
| 26.05.2026 | 162,52 | 163,95 | 159,65 | 159,68 | -1,90% | - |
| 25.05.2026 | 161,93 | 162,98 | 161,93 | 162,77 | 0,52% | - |
| 22.05.2026 | 160,13 | 162,23 | 160,13 | 161,93 | 1,31% | - |
| 21.05.2026 | 159,73 | 163,65 | 157,45 | 159,83 | 0,36% | - |
| 20.05.2026 | 157,08 | 160,60 | 155,27 | 159,25 | 1,08% | - |
| 19.05.2026 | 160,75 | 161,85 | 157,38 | 157,55 | -2,22% | - |
| 18.05.2026 | 160,98 | 162,00 | 158,85 | 161,13 | -0,03% | 1,00 |
| 15.05.2026 | 157,80 | 162,00 | 157,15 | 161,18 | 1,13% | - |
| 14.05.2026 | 155,88 | 159,52 | 154,85 | 159,38 | 2,51% | - |
| 13.05.2026 | 156,45 | 158,77 | 154,95 | 155,48 | -0,75% | - |
| 12.05.2026 | 156,38 | 158,35 | 154,68 | 156,65 | 0,18% | - |
| 11.05.2026 | 160,63 | 161,85 | 156,05 | 156,38 | -2,90% | 28,00 |
| 08.05.2026 | 164,68 | 167,23 | 160,68 | 161,05 | -1,17% | 25,00 |
| 07.05.2026 | 164,02 | 167,15 | 162,25 | 162,95 | -1,02% | - |
| 06.05.2026 | 162,05 | 166,65 | 161,77 | 164,63 | 1,11% | 2,00 |
| 05.05.2026 | 162,80 | 165,25 | 161,18 | 162,83 | 0,29% | - |
| 04.05.2026 | 163,73 | 164,63 | 161,65 | 162,35 | -0,48% | 2,00 |
| 30.04.2026 | 162,73 | 163,88 | 161,13 | 163,13 | 0,00% | - |
| 29.04.2026 | 164,43 | 166,68 | 162,35 | 163,13 | -0,62% | - |
| 28.04.2026 | 167,05 | 167,05 | 163,88 | 164,15 | -1,08% | - |
| 27.04.2026 | 162,98 | 166,08 | 161,75 | 165,95 | 1,58% | 14,00 |
| 24.04.2026 | 167,05 | 170,30 | 163,15 | 163,38 | -2,74% | - |
| 23.04.2026 | 170,43 | 171,38 | 165,55 | 167,98 | -1,28% | - |
| 22.04.2026 | 167,77 | 175,25 | 166,95 | 170,15 | -1,65% | - |
| 21.04.2026 | 175,18 | 178,05 | 172,63 | 173,00 | -0,70% | - |
| 20.04.2026 | 177,13 | 177,48 | 171,40 | 174,23 | -0,74% | - |
| 17.04.2026 | 171,27 | 178,70 | 171,00 | 175,52 | 2,60% | - |
| 16.04.2026 | 172,35 | 175,98 | 170,58 | 171,08 | -0,80% | 5,00 |
| 15.04.2026 | 169,13 | 173,20 | 168,25 | 172,45 | 1,46% | - |
| 14.04.2026 | 168,02 | 170,23 | 166,98 | 169,98 | 1,19% | - |
| 13.04.2026 | 164,65 | 167,98 | 159,73 | 167,98 | 2,11% | - |
| 10.04.2026 | 167,13 | 167,23 | 163,40 | 164,50 | -1,23% | 70,00 |
| 09.04.2026 | 166,75 | 167,68 | 163,88 | 166,55 | 1,18% | - |
| 08.04.2026 | 156,95 | 166,13 | 156,95 | 164,60 | 4,82% | 1,00 |
| 07.04.2026 | 159,50 | 160,63 | 156,08 | 157,02 | -0,30% | - |
| 02.04.2026 | 158,50 | 160,50 | 155,50 | 157,50 | 0,00% | - |
| 01.04.2026 | 157,50 | 158,50 | 157,50 | 157,50 | -1,25% | - |
| 31.03.2026 | 158,00 | 159,50 | 156,00 | 159,50 | 2,57% | - |
| 30.03.2026 | 152,50 | 156,50 | 152,00 | 155,50 | 0,65% | - |
| 27.03.2026 | 157,50 | 159,50 | 152,50 | 154,50 | -3,13% | - |
| 26.03.2026 | 159,50 | 160,00 | 159,50 | 159,50 | -0,93% | - |
| 25.03.2026 | 158,50 | 161,00 | 158,50 | 161,00 | 1,58% | - |
| 24.03.2026 | 158,50 | 159,50 | 157,50 | 158,50 | -1,55% | - |
| 23.03.2026 | 157,50 | 163,00 | 155,00 | 161,00 | 2,88% | 77,00 |
| 20.03.2026 | 155,50 | 157,50 | 153,50 | 156,50 | -0,63% | - |
| 19.03.2026 | 156,50 | 157,50 | 156,50 | 157,50 | 0,00% | - |
| 18.03.2026 | 159,50 | 161,50 | 156,50 | 157,50 | -1,87% | - |
| 17.03.2026 | 156,50 | 160,50 | 155,50 | 160,50 | 0,94% | - |
| 16.03.2026 | 158,50 | 159,50 | 157,50 | 159,00 | 1,60% | - |
| 13.03.2026 | 157,00 | 157,50 | 154,50 | 156,50 | 0,64% | - |
| 12.03.2026 | 156,50 | 156,50 | 155,50 | 155,50 | -2,81% | - |
| 11.03.2026 | 159,50 | 160,00 | 159,50 | 160,00 | 0,95% | - |
| 10.03.2026 | 159,50 | 162,50 | 156,00 | 158,50 | -0,94% | 50,00 |
| 09.03.2026 | 161,50 | 161,50 | 157,50 | 160,00 | -1,54% | - |
| 06.03.2026 | 166,50 | 168,00 | 162,50 | 162,50 | -3,27% | - |
| 05.03.2026 | 168,50 | 168,50 | 167,50 | 168,00 | 1,20% | - |
| 04.03.2026 | 166,50 | 166,50 | 166,00 | 166,00 | 0,30% | - |
| 03.03.2026 | 167,00 | 167,00 | 160,50 | 165,50 | -1,78% | - |
| 02.03.2026 | 163,50 | 168,50 | 161,50 | 168,50 | -2,88% | - |
| 27.02.2026 | 173,00 | 173,50 | 173,00 | 173,50 | -0,29% | - |
| 26.02.2026 | 174,50 | 174,50 | 173,50 | 174,00 | -0,29% | - |
| 25.02.2026 | 167,50 | 174,50 | 165,00 | 174,50 | 7,38% | 1,00 |
| 24.02.2026 | 160,50 | 162,50 | 160,50 | 162,50 | 0,00% | - |
| 23.02.2026 | 175,50 | 176,00 | 162,50 | 162,50 | -7,41% | 3,00 |
| 20.02.2026 | 175,00 | 176,50 | 172,50 | 175,50 | -1,40% | 5,00 |
| 19.02.2026 | 177,50 | 178,00 | 177,50 | 178,00 | -0,28% | 15,00 |
| 18.02.2026 | 174,50 | 178,50 | 174,50 | 178,50 | 2,88% | 1,00 |
| 17.02.2026 | 173,50 | 175,50 | 173,50 | 173,50 | -0,86% | - |
| 16.02.2026 | 174,50 | 175,00 | 174,50 | 175,00 | 0,29% | - |
| 13.02.2026 | 174,50 | 175,00 | 174,00 | 174,50 | -4,12% | - |
| 12.02.2026 | 182,00 | 182,50 | 180,50 | 182,00 | -1,89% | - |
| 11.02.2026 | 184,50 | 185,50 | 184,50 | 185,50 | -1,07% | - |