1,635€
1,55%
Echtzeit-Aktienkurs CAPITAL+COUNT.PR.LS-,25
Bid:
Ask:
Aktienkurse zur CAPITAL+COUNT.PR.LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,61 | 1,65 | 1,56 | 1,56 | -3,11% | - |
| 08.09.2026 | 1,63 | 1,67 | 1,61 | 1,61 | -1,23% | - |
| 07.09.2026 | 1,65 | 1,69 | 1,63 | 1,63 | -0,61% | - |
| 04.09.2026 | 1,65 | 1,69 | 1,64 | 1,64 | -0,61% | - |
| 03.09.2026 | 1,61 | 1,69 | 1,61 | 1,65 | 2,48% | - |
| 02.09.2026 | 1,67 | 1,68 | 1,61 | 1,61 | -1,23% | - |
| 01.09.2026 | 1,66 | 1,70 | 1,63 | 1,63 | -1,21% | - |
| 31.08.2026 | 1,66 | 1,70 | 1,65 | 1,65 | -0,60% | - |
| 28.08.2026 | 1,70 | 1,70 | 1,65 | 1,66 | 0,00% | - |
| 27.08.2026 | 1,68 | 1,74 | 1,66 | 1,66 | -4,60% | - |
| 26.08.2026 | 1,75 | 1,76 | 1,74 | 1,74 | 0,00% | - |
| 25.08.2026 | 1,69 | 1,75 | 1,69 | 1,74 | 0,00% | - |
| 24.08.2026 | 1,64 | 1,75 | 1,64 | 1,74 | 2,35% | - |
| 21.08.2026 | 1,68 | 1,74 | 1,68 | 1,70 | 1,80% | - |
| 20.08.2026 | 1,69 | 1,72 | 1,67 | 1,67 | 0,00% | - |
| 19.08.2026 | 1,67 | 1,71 | 1,67 | 1,67 | 0,60% | - |
| 18.08.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -14,43% | - |
| 17.08.2026 | 1,74 | 1,94 | 1,67 | 1,94 | 14,12% | 1.200,00 |
| 14.08.2026 | 1,74 | 1,74 | 1,69 | 1,70 | 0,00% | - |
| 13.08.2026 | 1,73 | 1,75 | 1,70 | 1,70 | 1,19% | - |
| 12.08.2026 | 1,68 | 1,71 | 1,66 | 1,68 | 3,07% | - |
| 11.08.2026 | 1,68 | 1,68 | 1,63 | 1,63 | -0,61% | - |
| 10.08.2026 | 1,67 | 1,69 | 1,64 | 1,64 | 0,61% | - |
| 07.08.2026 | 1,67 | 1,67 | 1,63 | 1,63 | 0,00% | - |
| 06.08.2026 | 1,68 | 1,68 | 1,63 | 1,63 | -0,61% | - |
| 05.08.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -0,61% | - |
| 04.08.2026 | 1,67 | 1,70 | 1,65 | 1,65 | 1,23% | - |
| 03.08.2026 | 1,66 | 1,68 | 1,63 | 1,63 | 0,00% | - |
| 31.07.2026 | 1,69 | 1,69 | 1,62 | 1,63 | -0,61% | - |
| 30.07.2026 | 1,64 | 1,66 | 1,63 | 1,64 | 1,86% | - |
| 29.07.2026 | 1,68 | 1,68 | 1,61 | 1,61 | -1,83% | - |
| 28.07.2026 | 1,65 | 1,68 | 1,63 | 1,64 | 1,23% | - |
| 27.07.2026 | 1,64 | 1,67 | 1,62 | 1,62 | 0,00% | - |
| 24.07.2026 | 1,61 | 1,74 | 1,61 | 1,62 | 1,89% | 200,00 |
| 23.07.2026 | 1,63 | 1,66 | 1,59 | 1,59 | -1,24% | - |
| 22.07.2026 | 1,61 | 1,63 | 1,59 | 1,61 | 1,90% | - |
| 21.07.2026 | 1,63 | 1,64 | 1,58 | 1,58 | -1,25% | - |
| 20.07.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -8,57% | - |
| 17.07.2026 | 1,64 | 1,75 | 1,60 | 1,75 | 9,38% | 900,00 |
| 16.07.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 0,00% | - |
| 15.07.2026 | 1,60 | 1,64 | 1,60 | 1,60 | 1,91% | - |
| 14.07.2026 | 1,58 | 1,60 | 1,57 | 1,57 | -9,25% | - |
| 13.07.2026 | 1,61 | 1,74 | 1,59 | 1,73 | 8,81% | 400,00 |
| 10.07.2026 | 1,64 | 1,64 | 1,59 | 1,59 | 0,00% | - |
| 09.07.2026 | 1,60 | 1,62 | 1,59 | 1,59 | -6,47% | - |
| 08.07.2026 | 1,62 | 1,71 | 1,56 | 1,70 | 5,59% | 660,00 |
| 07.07.2026 | 1,62 | 1,65 | 1,61 | 1,61 | 1,90% | - |
| 06.07.2026 | 1,62 | 1,63 | 1,58 | 1,58 | -0,63% | - |
| 03.07.2026 | 1,63 | 1,64 | 1,59 | 1,59 | 0,00% | - |
| 02.07.2026 | 1,61 | 1,69 | 1,59 | 1,59 | -2,45% | 188,00 |
| 01.07.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 5,16% | - |
| 30.06.2026 | 1,58 | 1,60 | 1,55 | 1,55 | 0,00% | - |
| 29.06.2026 | 1,60 | 1,61 | 1,55 | 1,55 | -1,90% | - |
| 26.06.2026 | 1,59 | 1,61 | 1,58 | 1,58 | 0,00% | - |
| 25.06.2026 | 1,57 | 1,62 | 1,57 | 1,58 | 1,28% | - |
| 24.06.2026 | 1,52 | 1,59 | 1,52 | 1,56 | 4,00% | - |
| 23.06.2026 | 1,53 | 1,54 | 1,49 | 1,50 | -0,66% | - |
| 22.06.2026 | 1,52 | 1,54 | 1,50 | 1,51 | 0,67% | - |
| 19.06.2026 | 1,53 | 1,55 | 1,50 | 1,50 | -0,66% | - |
| 18.06.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -0,66% | - |
| 17.06.2026 | 1,54 | 1,55 | 1,52 | 1,52 | 0,66% | - |
| 16.06.2026 | 1,56 | 1,56 | 1,51 | 1,51 | -1,31% | - |
| 15.06.2026 | 1,55 | 1,59 | 1,53 | 1,53 | 0,66% | - |
| 12.06.2026 | 1,47 | 1,55 | 1,47 | 1,52 | 2,70% | - |
| 11.06.2026 | 1,52 | 1,52 | 1,48 | 1,48 | -0,67% | - |
| 10.06.2026 | 1,50 | 1,52 | 1,49 | 1,49 | 1,36% | - |
| 09.06.2026 | 1,48 | 1,51 | 1,47 | 1,47 | 0,68% | - |
| 08.06.2026 | 1,49 | 1,50 | 1,46 | 1,46 | 0,00% | - |
| 05.06.2026 | 1,51 | 1,52 | 1,46 | 1,46 | -1,35% | - |
| 04.06.2026 | 1,49 | 1,51 | 1,48 | 1,48 | 0,68% | - |
| 03.06.2026 | 1,51 | 1,52 | 1,47 | 1,47 | -1,34% | - |
| 02.06.2026 | 1,52 | 1,54 | 1,49 | 1,49 | 0,68% | - |
| 01.06.2026 | 1,54 | 1,55 | 1,48 | 1,48 | -2,63% | - |
| 29.05.2026 | 1,55 | 1,56 | 1,52 | 1,52 | 0,00% | - |
| 28.05.2026 | 1,50 | 1,56 | 1,50 | 1,52 | 0,66% | - |
| 27.05.2026 | 1,50 | 1,64 | 1,50 | 1,51 | 0,67% | 2.000,00 |
| 26.05.2026 | 1,48 | 1,54 | 1,48 | 1,50 | 0,67% | - |
| 25.05.2026 | 1,51 | 1,51 | 1,47 | 1,49 | 0,68% | - |
| 22.05.2026 | 1,51 | 1,52 | 1,48 | 1,48 | 0,68% | - |
| 21.05.2026 | 1,47 | 1,51 | 1,46 | 1,47 | 0,00% | - |
| 20.05.2026 | 1,47 | 1,51 | 1,47 | 1,47 | 2,08% | - |
| 19.05.2026 | 1,42 | 1,49 | 1,42 | 1,44 | 0,70% | - |
| 18.05.2026 | 1,39 | 1,47 | 1,39 | 1,43 | 2,14% | - |
| 15.05.2026 | 1,41 | 1,46 | 1,40 | 1,40 | -2,10% | - |
| 14.05.2026 | 1,43 | 1,48 | 1,43 | 1,43 | 0,00% | - |
| 13.05.2026 | 1,43 | 1,46 | 1,43 | 1,43 | 0,00% | - |
| 12.05.2026 | 1,47 | 1,51 | 1,43 | 1,43 | -3,38% | - |
| 11.05.2026 | 1,51 | 1,52 | 1,47 | 1,48 | -2,63% | - |
| 08.05.2026 | 1,52 | 1,53 | 1,49 | 1,52 | 0,00% | - |
| 07.05.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 1,33% | - |
| 06.05.2026 | 1,50 | 1,55 | 1,50 | 1,50 | 3,45% | - |
| 05.05.2026 | 1,49 | 1,52 | 1,45 | 1,45 | -2,68% | - |
| 04.05.2026 | 1,49 | 1,52 | 1,47 | 1,49 | 0,00% | - |
| 30.04.2026 | 1,48 | 1,52 | 1,48 | 1,49 | 2,76% | - |
| 29.04.2026 | 1,50 | 1,53 | 1,45 | 1,45 | -2,68% | - |
| 28.04.2026 | 1,50 | 1,54 | 1,49 | 1,49 | -0,67% | - |
| 27.04.2026 | 1,50 | 1,54 | 1,50 | 1,50 | -0,66% | - |
| 24.04.2026 | 1,52 | 1,55 | 1,51 | 1,51 | -0,66% | - |
| 23.04.2026 | 1,53 | 1,58 | 1,52 | 1,52 | -1,94% | - |
| 22.04.2026 | 1,55 | 1,59 | 1,54 | 1,55 | 1,31% | - |