26,225€
-0,29%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,25 | 26,45 | 26,06 | 26,06 | -0,91% | 221,00 |
| 05.06.2025 | 26,47 | 26,47 | 26,30 | 26,30 | -0,30% | 32,00 |
| 04.06.2025 | 26,51 | 26,73 | 26,38 | 26,38 | 1,19% | 231,00 |
| 03.06.2025 | 26,16 | 26,16 | 25,71 | 26,07 | -1,06% | 986,00 |
| 02.06.2025 | 26,43 | 26,56 | 26,35 | 26,35 | -1,16% | 603,00 |
| 30.05.2025 | 26,60 | 26,66 | 26,53 | 26,66 | 1,02% | 556,00 |
| 29.05.2025 | 26,55 | 26,82 | 26,39 | 26,39 | -0,34% | 103,00 |
| 28.05.2025 | 26,49 | 26,49 | 26,48 | 26,48 | 0,95% | 14,00 |
| 27.05.2025 | 26,00 | 26,35 | 26,00 | 26,23 | 1,27% | 2.185,00 |
| 26.05.2025 | 25,99 | 25,99 | 25,77 | 25,90 | 1,61% | 208,00 |
| 23.05.2025 | 25,46 | 25,77 | 25,46 | 25,49 | 1,19% | 108,00 |
| 22.05.2025 | 25,19 | 25,19 | 25,19 | 25,19 | 0,76% | 33,00 |
| 21.05.2025 | 25,01 | 25,01 | 25,00 | 25,00 | -2,91% | 102,00 |
| 20.05.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,08% | 16,00 |
| 19.05.2025 | 25,47 | 25,77 | 25,32 | 25,77 | 0,66% | 297,00 |
| 16.05.2025 | 25,09 | 25,60 | 25,09 | 25,60 | 5,35% | 931,00 |
| 15.05.2025 | 24,31 | 24,42 | 24,11 | 24,30 | 4,25% | 739,00 |
| 14.05.2025 | 23,24 | 23,33 | 23,08 | 23,31 | -3,04% | 629,00 |
| 13.05.2025 | 23,79 | 24,17 | 23,79 | 24,04 | -1,68% | 1.605,00 |
| 12.05.2025 | 24,45 | 24,54 | 24,41 | 24,45 | -2,40% | 361,00 |
| 09.05.2025 | 25,25 | 25,25 | 25,05 | 25,05 | 0,12% | 307,00 |
| 08.05.2025 | 25,49 | 25,50 | 25,02 | 25,02 | -1,88% | 540,00 |
| 07.05.2025 | 25,42 | 25,50 | 25,23 | 25,50 | 0,55% | 791,00 |
| 06.05.2025 | 25,27 | 25,49 | 25,27 | 25,36 | 1,00% | 178,00 |
| 05.05.2025 | 25,08 | 25,44 | 25,08 | 25,11 | -1,49% | 4.161,00 |
| 02.05.2025 | 25,49 | 25,70 | 25,21 | 25,49 | -0,59% | 590,00 |
| 30.04.2025 | 25,12 | 25,64 | 25,12 | 25,64 | 8,00% | 1.006,00 |
| 29.04.2025 | 24,15 | 24,21 | 23,74 | 23,74 | -1,45% | 668,00 |
| 28.04.2025 | 24,30 | 24,30 | 24,09 | 24,09 | 2,03% | 503,00 |
| 25.04.2025 | 23,82 | 23,82 | 23,38 | 23,61 | -1,38% | 145,00 |
| 24.04.2025 | 23,96 | 23,96 | 23,85 | 23,94 | -0,54% | 298,00 |
| 23.04.2025 | 24,38 | 24,38 | 24,07 | 24,07 | 0,17% | 156,00 |
| 22.04.2025 | 23,81 | 24,20 | 23,81 | 24,03 | -1,27% | 798,00 |
| 17.04.2025 | 23,99 | 24,34 | 23,60 | 24,34 | 2,23% | 1.261,00 |
| 16.04.2025 | 23,87 | 23,87 | 23,78 | 23,81 | -0,50% | 69,00 |
| 15.04.2025 | 23,74 | 23,93 | 23,74 | 23,93 | 2,44% | 744,00 |
| 14.04.2025 | 23,43 | 23,77 | 23,36 | 23,36 | 3,82% | 455,00 |
| 11.04.2025 | 23,04 | 23,04 | 22,50 | 22,50 | -4,09% | 17,00 |
| 10.04.2025 | 23,88 | 23,88 | 22,86 | 23,46 | -2,21% | 1.861,00 |
| 09.04.2025 | 21,64 | 23,99 | 21,64 | 23,99 | 10,05% | 1.568,00 |
| 08.04.2025 | 22,17 | 23,07 | 20,90 | 21,80 | -0,55% | 4.326,00 |
| 07.04.2025 | 21,14 | 21,92 | 20,87 | 21,92 | 5,13% | 408,00 |
| 04.04.2025 | 22,53 | 22,53 | 20,60 | 20,85 | -5,23% | 2.944,00 |
| 03.04.2025 | 22,55 | 22,55 | 21,90 | 22,00 | -3,47% | 1.477,00 |
| 02.04.2025 | 22,96 | 22,96 | 22,57 | 22,79 | 0,40% | 216,00 |
| 01.04.2025 | 22,56 | 22,79 | 22,56 | 22,70 | -0,13% | 161,00 |
| 31.03.2025 | 23,02 | 23,02 | 22,52 | 22,73 | -2,28% | 118,00 |
| 28.03.2025 | 23,31 | 23,54 | 23,01 | 23,26 | -1,52% | 139,00 |
| 27.03.2025 | 23,97 | 23,97 | 23,62 | 23,62 | 1,07% | 240,00 |
| 26.03.2025 | 23,73 | 23,77 | 23,37 | 23,37 | 0,09% | 458,00 |
| 25.03.2025 | 23,06 | 23,36 | 23,06 | 23,35 | 1,57% | 259,00 |
| 24.03.2025 | 22,74 | 22,99 | 22,74 | 22,99 | 1,23% | 192,00 |
| 21.03.2025 | 22,50 | 22,72 | 22,50 | 22,71 | 1,38% | 1.050,00 |
| 20.03.2025 | 22,30 | 22,40 | 22,15 | 22,40 | 1,22% | 214,00 |
| 19.03.2025 | 21,84 | 22,14 | 21,84 | 22,13 | 3,95% | 105,00 |
| 18.03.2025 | 21,57 | 21,57 | 21,26 | 21,29 | -1,57% | 546,00 |
| 17.03.2025 | 21,65 | 21,79 | 21,63 | 21,63 | -1,86% | 613,00 |
| 14.03.2025 | 21,73 | 22,04 | 21,73 | 22,04 | 2,61% | 528,00 |
| 13.03.2025 | 21,52 | 21,55 | 21,48 | 21,48 | -0,97% | 299,00 |
| 12.03.2025 | 21,27 | 21,69 | 21,27 | 21,69 | 2,80% | 27,00 |
| 11.03.2025 | 20,98 | 22,10 | 20,90 | 21,10 | 1,39% | 2.706,00 |
| 10.03.2025 | 21,36 | 21,37 | 20,81 | 20,81 | -4,72% | 6.016,00 |
| 07.03.2025 | 21,91 | 21,91 | 21,25 | 21,84 | -4,25% | 379,00 |
| 06.03.2025 | 23,07 | 24,07 | 22,81 | 22,81 | -0,74% | 1.579,00 |
| 05.03.2025 | 22,94 | 22,98 | 22,65 | 22,98 | -4,65% | 320,00 |
| 04.03.2025 | 23,91 | 24,34 | 23,86 | 24,10 | -0,41% | 2.139,00 |
| 03.03.2025 | 24,42 | 24,55 | 24,20 | 24,20 | 2,15% | 449,00 |
| 28.02.2025 | 23,87 | 23,90 | 23,58 | 23,69 | -1,58% | 1.672,00 |
| 27.02.2025 | 23,98 | 24,08 | 23,63 | 24,07 | -0,17% | 596,00 |
| 26.02.2025 | 23,82 | 24,19 | 23,75 | 24,11 | -5,15% | 1.125,00 |
| 25.02.2025 | 25,39 | 25,44 | 24,87 | 25,42 | -0,78% | 1.286,00 |
| 24.02.2025 | 25,98 | 26,01 | 25,59 | 25,62 | -1,80% | 630,00 |
| 21.02.2025 | 25,60 | 26,09 | 25,40 | 26,09 | 4,82% | 1.664,00 |
| 20.02.2025 | 24,97 | 24,97 | 24,67 | 24,89 | 0,36% | 438,00 |
| 19.02.2025 | 24,79 | 24,99 | 24,79 | 24,80 | 1,68% | 510,00 |
| 18.02.2025 | 24,40 | 24,65 | 24,34 | 24,39 | 0,37% | 386,00 |
| 17.02.2025 | 24,10 | 24,70 | 24,08 | 24,30 | 1,08% | 7.382,00 |
| 14.02.2025 | 24,02 | 24,07 | 24,01 | 24,04 | 0,21% | 279,00 |
| 13.02.2025 | 23,85 | 24,03 | 23,62 | 23,99 | -0,74% | 142,00 |
| 12.02.2025 | 24,01 | 24,17 | 24,01 | 24,17 | -1,43% | 15,00 |
| 11.02.2025 | 24,67 | 24,87 | 24,52 | 24,52 | -0,08% | 783,00 |
| 10.02.2025 | 24,48 | 24,74 | 24,42 | 24,54 | 0,16% | 471,00 |
| 07.02.2025 | 24,35 | 24,61 | 24,23 | 24,50 | -1,88% | 908,00 |
| 06.02.2025 | 24,33 | 25,00 | 24,33 | 24,97 | 6,66% | 2.679,00 |
| 05.02.2025 | 23,44 | 23,46 | 23,20 | 23,41 | 3,91% | 1.326,00 |
| 04.02.2025 | 22,81 | 22,81 | 22,52 | 22,53 | 0,09% | 8,00 |
| 03.02.2025 | 22,51 | 22,54 | 22,31 | 22,51 | 0,13% | 506,00 |
| 31.01.2025 | 22,25 | 22,48 | 22,25 | 22,48 | 0,63% | 38,00 |
| 30.01.2025 | 21,93 | 22,80 | 21,75 | 22,34 | 4,39% | 1.550,00 |
| 29.01.2025 | 21,00 | 21,40 | 20,91 | 21,40 | -0,65% | 70,00 |
| 28.01.2025 | 20,80 | 21,54 | 20,45 | 21,54 | 4,92% | 1.379,00 |
| 27.01.2025 | 20,69 | 20,69 | 20,40 | 20,53 | -1,77% | 355,00 |
| 24.01.2025 | 21,06 | 21,06 | 20,80 | 20,90 | 2,15% | 328,00 |
| 23.01.2025 | 20,42 | 20,46 | 20,30 | 20,46 | 0,94% | 256,00 |
| 22.01.2025 | 20,19 | 20,34 | 20,06 | 20,27 | -0,59% | 415,00 |
| 21.01.2025 | 20,37 | 20,50 | 20,37 | 20,39 | 0,20% | 309,00 |
| 20.01.2025 | 20,50 | 20,51 | 20,26 | 20,35 | -0,93% | 233,00 |
| 17.01.2025 | 20,56 | 20,56 | 20,27 | 20,54 | -1,44% | 280,00 |
| 16.01.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,86% | 1,00 |
| 15.01.2025 | 20,99 | 21,07 | 20,85 | 21,02 | 2,94% | 519,00 |