20,890€
-1,51%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,82 | 21,02 | 20,82 | 21,02 | -0,90% | 26,00 |
| 19.12.2024 | 21,24 | 21,28 | 21,21 | 21,21 | -0,75% | 4.820,00 |
| 18.12.2024 | 21,49 | 21,49 | 21,37 | 21,37 | -2,82% | 64,00 |
| 17.12.2024 | 21,86 | 21,99 | 21,77 | 21,99 | 2,37% | 817,00 |
| 16.12.2024 | 21,39 | 21,52 | 21,38 | 21,48 | 0,42% | 583,00 |
| 13.12.2024 | 21,60 | 21,60 | 21,22 | 21,39 | -3,43% | 1.095,00 |
| 12.12.2024 | 22,31 | 22,31 | 22,15 | 22,15 | -1,20% | 50,00 |
| 11.12.2024 | 22,19 | 22,60 | 22,07 | 22,42 | 1,26% | 2.264,00 |
| 10.12.2024 | 22,11 | 22,14 | 22,11 | 22,14 | -0,36% | 32,00 |
| 09.12.2024 | 22,20 | 22,27 | 22,04 | 22,22 | 0,73% | 192,00 |
| 06.12.2024 | 22,06 | 22,15 | 22,00 | 22,06 | -2,56% | 320,00 |
| 05.12.2024 | 22,64 | 22,70 | 22,63 | 22,64 | -0,13% | 830,00 |
| 04.12.2024 | 22,61 | 22,67 | 22,61 | 22,67 | 0,62% | 145,00 |
| 03.12.2024 | 22,27 | 22,56 | 22,27 | 22,53 | 1,21% | 423,00 |
| 02.12.2024 | 22,26 | 22,33 | 22,09 | 22,26 | 0,45% | 371,00 |
| 29.11.2024 | 22,20 | 22,20 | 21,97 | 22,16 | 1,09% | 89,00 |
| 28.11.2024 | 22,11 | 22,11 | 21,78 | 21,92 | 0,18% | 742,00 |
| 27.11.2024 | 21,47 | 21,89 | 21,47 | 21,88 | 2,72% | 5.272,00 |
| 26.11.2024 | 21,03 | 21,30 | 21,03 | 21,30 | 0,19% | 251,00 |
| 25.11.2024 | 21,15 | 21,27 | 21,15 | 21,26 | 1,67% | 142,00 |
| 22.11.2024 | 21,08 | 21,18 | 20,91 | 20,91 | 0,10% | 418,00 |
| 21.11.2024 | 20,90 | 21,04 | 20,87 | 20,89 | 0,48% | 115,00 |
| 20.11.2024 | 20,67 | 20,80 | 20,66 | 20,79 | 1,66% | 195,00 |
| 19.11.2024 | 20,46 | 20,63 | 20,45 | 20,45 | -2,62% | 211,00 |
| 18.11.2024 | 21,14 | 21,20 | 21,00 | 21,00 | -1,64% | 156,00 |
| 15.11.2024 | 21,49 | 21,49 | 21,35 | 21,35 | 0,28% | 470,00 |
| 14.11.2024 | 21,31 | 21,39 | 21,27 | 21,29 | 2,26% | 571,00 |
| 13.11.2024 | 20,72 | 20,88 | 20,41 | 20,82 | 5,63% | 3.882,00 |
| 12.11.2024 | 19,92 | 19,92 | 19,71 | 19,71 | -2,95% | 48,00 |
| 11.11.2024 | 20,20 | 20,31 | 20,20 | 20,31 | 2,03% | 805,00 |
| 08.11.2024 | 19,84 | 19,91 | 19,64 | 19,91 | 4,76% | 115,00 |
| 07.11.2024 | 18,84 | 19,00 | 18,81 | 19,00 | -1,02% | 132,00 |
| 06.11.2024 | 19,19 | 19,21 | 18,98 | 19,20 | 1,64% | 202,00 |
| 05.11.2024 | 18,64 | 18,99 | 18,64 | 18,89 | 0,72% | 1.110,00 |
| 04.11.2024 | 18,80 | 19,00 | 18,65 | 18,75 | -0,27% | 2.046,00 |
| 01.11.2024 | 18,61 | 18,80 | 18,61 | 18,80 | 2,40% | 847,00 |
| 31.10.2024 | 18,45 | 18,57 | 18,36 | 18,36 | -3,11% | 1.392,00 |
| 30.10.2024 | 19,13 | 19,15 | 18,94 | 18,95 | -4,51% | 1.504,00 |
| 29.10.2024 | 20,00 | 20,00 | 18,99 | 19,85 | -2,48% | 1.774,00 |
| 28.10.2024 | 19,85 | 20,35 | 19,65 | 20,35 | 5,25% | 268,00 |
| 25.10.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -1,73% | 68,00 |
| 24.10.2024 | 19,56 | 19,68 | 19,56 | 19,68 | 0,13% | 10,00 |
| 23.10.2024 | 19,63 | 19,74 | 19,58 | 19,65 | -1,08% | 655,00 |
| 22.10.2024 | 19,97 | 19,97 | 19,64 | 19,87 | -1,61% | 188,00 |
| 21.10.2024 | 20,05 | 20,28 | 20,05 | 20,19 | -1,03% | 434,00 |
| 18.10.2024 | 20,14 | 20,40 | 20,14 | 20,40 | 1,90% | 240,00 |
| 17.10.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 0,65% | 46,00 |
| 16.10.2024 | 19,91 | 19,91 | 19,81 | 19,89 | 0,35% | 188,00 |
| 15.10.2024 | 20,07 | 20,07 | 19,82 | 19,82 | -1,49% | 72,00 |
| 14.10.2024 | 19,81 | 20,12 | 19,81 | 20,12 | 1,67% | 614,00 |
| 11.10.2024 | 19,66 | 19,79 | 19,66 | 19,79 | 0,25% | 175,00 |
| 10.10.2024 | 19,47 | 19,74 | 19,45 | 19,74 | -1,35% | 621,00 |
| 09.10.2024 | 19,89 | 20,01 | 19,87 | 20,01 | -0,99% | 549,00 |
| 08.10.2024 | 19,92 | 20,21 | 19,92 | 20,21 | -1,51% | 158,00 |
| 07.10.2024 | 20,69 | 20,69 | 20,45 | 20,52 | 0,44% | 263,00 |
| 04.10.2024 | 20,49 | 20,55 | 20,17 | 20,43 | -0,29% | 614,00 |
| 03.10.2024 | 20,49 | 20,49 | 20,49 | 20,49 | 0,00% | 70,00 |
| 02.10.2024 | 20,35 | 20,49 | 20,35 | 20,49 | -1,54% | 34,00 |
| 01.10.2024 | 21,04 | 21,04 | 20,79 | 20,81 | 0,92% | 349,00 |
| 30.09.2024 | 20,79 | 21,09 | 20,12 | 20,62 | 0,68% | 16.146,00 |
| 27.09.2024 | 20,94 | 20,94 | 20,48 | 20,48 | -3,40% | 94,00 |
| 26.09.2024 | 21,05 | 21,38 | 21,05 | 21,20 | 1,24% | 1.280,00 |
| 25.09.2024 | 20,58 | 20,94 | 20,48 | 20,94 | 0,19% | 459,00 |
| 24.09.2024 | 20,81 | 20,90 | 20,81 | 20,90 | 1,11% | 25,00 |
| 23.09.2024 | 20,59 | 20,67 | 20,54 | 20,67 | 1,52% | 494,00 |
| 20.09.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -2,40% | 2,00 |
| 19.09.2024 | 20,68 | 20,86 | 20,68 | 20,86 | 3,52% | 176,00 |
| 18.09.2024 | 20,48 | 20,48 | 20,15 | 20,15 | -2,09% | 340,00 |
| 17.09.2024 | 20,73 | 20,73 | 20,58 | 20,58 | -0,96% | 289,00 |
| 16.09.2024 | 20,67 | 20,94 | 20,63 | 20,78 | 0,43% | 430,00 |
| 13.09.2024 | 20,59 | 20,95 | 20,49 | 20,69 | -3,72% | - |
| 12.09.2024 | 21,37 | 21,49 | 21,05 | 21,49 | 4,27% | 346,00 |
| 11.09.2024 | 20,77 | 20,89 | 20,59 | 20,61 | -3,33% | 120,00 |
| 10.09.2024 | 20,64 | 21,32 | 20,63 | 21,32 | 4,72% | 3.008,00 |
| 09.09.2024 | 20,35 | 20,64 | 20,35 | 20,36 | 0,54% | 251,00 |
| 06.09.2024 | 20,31 | 20,31 | 20,25 | 20,25 | 1,58% | 85,00 |
| 05.09.2024 | 19,93 | 20,07 | 19,93 | 19,94 | 1,22% | 1.031,00 |
| 04.09.2024 | 19,60 | 19,70 | 19,48 | 19,70 | -1,53% | 763,00 |
| 03.09.2024 | 19,92 | 20,09 | 19,74 | 20,00 | 2,62% | 2.150,00 |
| 02.09.2024 | 19,72 | 19,72 | 19,49 | 19,49 | -0,81% | 249,00 |
| 30.08.2024 | 20,00 | 20,00 | 19,65 | 19,65 | 2,21% | 179,00 |
| 29.08.2024 | 19,19 | 19,28 | 19,16 | 19,23 | -0,98% | 529,00 |
| 28.08.2024 | 19,44 | 19,51 | 19,42 | 19,42 | 2,89% | 658,00 |
| 27.08.2024 | 18,87 | 19,08 | 18,87 | 18,87 | -0,19% | 26,00 |
| 26.08.2024 | 19,00 | 19,09 | 18,83 | 18,91 | 0,03% | 229,00 |
| 23.08.2024 | 18,76 | 19,02 | 18,66 | 18,90 | -3,99% | 1.562,00 |
| 22.08.2024 | 19,53 | 19,69 | 19,53 | 19,69 | 0,92% | 90,00 |
| 21.08.2024 | 19,31 | 19,51 | 19,31 | 19,51 | 1,99% | 3.438,00 |
| 20.08.2024 | 19,29 | 19,30 | 19,07 | 19,13 | 0,13% | 516,00 |
| 19.08.2024 | 18,93 | 19,20 | 18,93 | 19,10 | 3,40% | 245,00 |
| 16.08.2024 | 18,61 | 18,61 | 18,36 | 18,47 | -0,77% | - |
| 15.08.2024 | 18,55 | 18,81 | 18,31 | 18,62 | 1,20% | 556,00 |
| 14.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,60% | 2,00 |
| 13.08.2024 | 18,38 | 18,38 | 18,15 | 18,29 | 2,07% | 548,00 |
| 12.08.2024 | 17,94 | 17,94 | 17,92 | 17,92 | -2,21% | 636,00 |
| 09.08.2024 | 18,00 | 18,32 | 18,00 | 18,32 | 3,27% | 445,00 |
| 08.08.2024 | 17,72 | 17,74 | 17,70 | 17,74 | -0,59% | 40,00 |
| 07.08.2024 | 17,80 | 17,96 | 17,69 | 17,85 | 1,94% | 113,00 |
| 06.08.2024 | 17,07 | 17,51 | 16,80 | 17,51 | 10,65% | 1.341,00 |
| 05.08.2024 | 15,50 | 16,14 | 14,91 | 15,82 | -9,42% | 4.050,00 |