181,250€
-1,76%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 183,93 | 186,08 | 181,85 | 182,30 | -1,19% | - |
| 08.09.2026 | 187,88 | 188,18 | 184,45 | 184,50 | -1,80% | - |
| 07.09.2026 | 189,13 | 189,13 | 187,48 | 187,88 | -0,53% | 5,00 |
| 04.09.2026 | 189,58 | 190,85 | 187,68 | 188,88 | -0,46% | - |
| 03.09.2026 | 187,90 | 190,25 | 186,60 | 189,75 | 1,61% | - |
| 02.09.2026 | 183,20 | 190,23 | 182,27 | 186,75 | 2,30% | - |
| 01.09.2026 | 184,85 | 186,15 | 181,95 | 182,55 | -1,24% | 1,00 |
| 31.08.2026 | 185,80 | 186,40 | 183,50 | 184,85 | -0,69% | - |
| 28.08.2026 | 185,25 | 188,85 | 185,25 | 186,13 | 0,01% | - |
| 27.08.2026 | 186,40 | 187,65 | 183,93 | 186,10 | -0,59% | - |
| 26.08.2026 | 185,23 | 187,30 | 184,52 | 187,20 | 0,88% | - |
| 25.08.2026 | 184,45 | 187,95 | 184,20 | 185,58 | -0,08% | 1,00 |
| 24.08.2026 | 186,58 | 189,83 | 185,40 | 185,73 | -0,54% | - |
| 21.08.2026 | 182,52 | 187,70 | 180,83 | 186,73 | 1,79% | - |
| 20.08.2026 | 188,40 | 190,52 | 181,13 | 183,45 | -2,89% | - |
| 19.08.2026 | 191,52 | 192,60 | 188,60 | 188,90 | -1,65% | - |
| 18.08.2026 | 191,18 | 193,35 | 190,10 | 192,08 | 0,23% | 30,00 |
| 17.08.2026 | 195,25 | 196,02 | 191,38 | 191,63 | -2,52% | 3,00 |
| 14.08.2026 | 194,15 | 196,93 | 191,23 | 196,58 | 1,42% | - |
| 13.08.2026 | 191,90 | 195,33 | 191,18 | 193,83 | 0,17% | 2,00 |
| 12.08.2026 | 190,25 | 193,73 | 188,35 | 193,50 | 2,16% | - |
| 11.08.2026 | 188,52 | 191,60 | 188,52 | 189,40 | 0,04% | 1,00 |
| 10.08.2026 | 188,40 | 189,90 | 186,33 | 189,33 | 0,73% | - |
| 07.08.2026 | 190,90 | 191,85 | 187,27 | 187,95 | -1,42% | - |
| 06.08.2026 | 192,08 | 192,75 | 190,52 | 190,65 | -0,75% | - |
| 05.08.2026 | 193,08 | 195,10 | 191,15 | 192,10 | -0,27% | 1,00 |
| 04.08.2026 | 189,52 | 193,40 | 188,68 | 192,63 | 1,80% | - |
| 03.08.2026 | 182,23 | 190,15 | 181,00 | 189,23 | 4,41% | - |
| 31.07.2026 | 182,27 | 184,18 | 179,63 | 181,23 | -0,44% | - |
| 30.07.2026 | 182,02 | 183,43 | 177,93 | 182,02 | -0,07% | - |
| 29.07.2026 | 185,95 | 186,68 | 181,45 | 182,15 | -1,98% | 1,00 |
| 28.07.2026 | 182,15 | 185,88 | 181,90 | 185,83 | 2,10% | - |
| 27.07.2026 | 178,08 | 183,10 | 177,88 | 182,00 | 2,33% | 18,00 |
| 24.07.2026 | 174,58 | 179,58 | 173,27 | 177,85 | 1,18% | - |
| 23.07.2026 | 176,33 | 177,65 | 172,35 | 175,77 | -0,45% | - |
| 22.07.2026 | 182,73 | 183,00 | 174,23 | 176,58 | -2,17% | 1,00 |
| 21.07.2026 | 181,63 | 182,90 | 178,30 | 180,50 | -0,19% | - |
| 20.07.2026 | 181,85 | 183,75 | 180,70 | 180,85 | -0,67% | - |
| 17.07.2026 | 183,85 | 185,18 | 180,35 | 182,08 | -1,19% | - |
| 16.07.2026 | 182,40 | 186,30 | 180,23 | 184,27 | 0,99% | - |
| 15.07.2026 | 179,70 | 183,38 | 177,88 | 182,48 | 1,30% | - |
| 14.07.2026 | 178,08 | 181,90 | 176,98 | 180,13 | 1,05% | - |
| 13.07.2026 | 176,52 | 179,58 | 173,80 | 178,25 | 0,81% | 3,00 |
| 10.07.2026 | 175,08 | 178,33 | 174,65 | 176,83 | 1,43% | 3,00 |
| 09.07.2026 | 167,93 | 175,70 | 167,83 | 174,33 | 3,70% | - |
| 08.07.2026 | 178,52 | 178,52 | 167,58 | 168,10 | -5,42% | - |
| 07.07.2026 | 180,58 | 182,65 | 177,27 | 177,73 | -1,84% | - |
| 06.07.2026 | 181,10 | 182,13 | 178,83 | 181,05 | 0,99% | - |
| 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% | - |