22,420€
0,36%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 20,40 | 20,42 | 20,40 | 20,42 | -2,48% | 634,00 |
| 13.01.2025 | 20,87 | 20,94 | 20,63 | 20,94 | 2,75% | 341,00 |
| 10.01.2025 | 20,56 | 20,56 | 20,37 | 20,38 | -0,10% | 72,00 |
| 09.01.2025 | 20,76 | 20,80 | 19,75 | 20,40 | -1,83% | 3.421,00 |
| 08.01.2025 | 20,60 | 20,83 | 20,60 | 20,78 | 0,78% | 676,00 |
| 07.01.2025 | 20,78 | 20,82 | 20,62 | 20,62 | -0,24% | 341,00 |
| 06.01.2025 | 20,81 | 20,81 | 20,61 | 20,67 | -6,34% | 1.285,00 |
| 03.01.2025 | 21,59 | 22,07 | 21,59 | 22,07 | 2,13% | 117,00 |
| 02.01.2025 | 21,12 | 21,61 | 21,00 | 21,61 | 2,81% | 845,00 |
| 30.12.2024 | 21,05 | 21,25 | 20,89 | 21,02 | -1,18% | 381,00 |
| 27.12.2024 | 21,12 | 21,30 | 21,08 | 21,27 | 1,29% | 328,00 |
| 23.12.2024 | 21,00 | 21,21 | 21,00 | 21,00 | -0,10% | 372,00 |
| 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 | -3,30% | 430,00 |
| 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 |