161,925€
1,31%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2026 | 187,00 | 187,50 | 187,00 | 187,50 | 1,08% | - |
| 09.02.2026 | 188,50 | 189,50 | 185,50 | 185,50 | 0,00% | 25,00 |
| 06.02.2026 | 184,50 | 185,50 | 184,50 | 185,50 | -3,13% | - |
| 05.02.2026 | 191,00 | 191,50 | 191,00 | 191,50 | 1,06% | - |
| 04.02.2026 | 189,00 | 189,50 | 189,00 | 189,50 | -0,52% | - |
| 03.02.2026 | 191,00 | 192,50 | 189,00 | 190,50 | 3,81% | - |
| 02.02.2026 | 183,00 | 183,50 | 182,00 | 183,50 | 0,55% | - |
| 30.01.2026 | 182,50 | 182,50 | 182,00 | 182,50 | -0,54% | - |
| 29.01.2026 | 182,50 | 183,50 | 181,00 | 183,50 | 1,10% | - |
| 28.01.2026 | 180,50 | 181,50 | 180,50 | 181,50 | 1,11% | - |
| 27.01.2026 | 186,50 | 187,00 | 179,50 | 179,50 | -3,75% | 10,00 |
| 26.01.2026 | 184,00 | 186,50 | 181,50 | 186,50 | 0,27% | 68,00 |
| 23.01.2026 | 194,50 | 196,00 | 184,50 | 186,00 | -7,46% | 45,00 |
| 22.01.2026 | 197,50 | 203,00 | 197,50 | 201,00 | 2,55% | 1,00 |
| 21.01.2026 | 196,00 | 196,50 | 196,00 | 196,00 | 0,26% | - |
| 20.01.2026 | 203,00 | 203,00 | 195,00 | 195,50 | -4,17% | 9,00 |
| 19.01.2026 | 203,00 | 204,00 | 203,00 | 204,00 | -1,45% | - |
| 16.01.2026 | 204,00 | 209,00 | 201,00 | 207,00 | 1,97% | - |
| 15.01.2026 | 199,50 | 205,00 | 199,00 | 203,00 | 2,27% | - |
| 14.01.2026 | 199,00 | 199,00 | 198,00 | 198,50 | -1,00% | - |
| 13.01.2026 | 201,00 | 202,00 | 197,50 | 200,50 | 0,50% | 1,00 |
| 12.01.2026 | 215,00 | 215,00 | 189,00 | 199,50 | -9,32% | 91,00 |
| 09.01.2026 | 219,00 | 221,00 | 217,00 | 220,00 | 1,38% | - |
| 08.01.2026 | 217,00 | 217,00 | 216,00 | 217,00 | -0,46% | - |
| 07.01.2026 | 221,00 | 225,00 | 215,00 | 218,00 | 1,87% | 53,00 |
| 06.01.2026 | 213,00 | 215,00 | 213,00 | 214,00 | 0,47% | - |
| 05.01.2026 | 211,00 | 215,00 | 210,00 | 213,00 | 3,40% | 65,00 |
| 02.01.2026 | 209,00 | 209,00 | 206,00 | 206,00 | -0,96% | - |
| 30.12.2025 | 209,00 | 209,00 | 208,00 | 208,00 | -1,89% | - |
| 29.12.2025 | 213,00 | 213,00 | 212,00 | 212,00 | 1,44% | - |