22,300€
-2,19%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 22,35 | 22,50 | 22,35 | 22,40 | -1,75% | 1,00 |
| 26.08.2026 | 23,10 | 23,15 | 22,60 | 22,80 | -0,87% | 876,00 |
| 25.08.2026 | 22,80 | 23,10 | 22,80 | 23,00 | 1,32% | 616,00 |
| 24.08.2026 | 22,60 | 22,95 | 22,50 | 22,70 | 3,65% | 750,00 |
| 21.08.2026 | 22,45 | 22,45 | 21,90 | 21,90 | -2,67% | 153,00 |
| 20.08.2026 | 22,45 | 22,65 | 22,35 | 22,50 | 0,67% | 51,00 |
| 19.08.2026 | 22,35 | 22,60 | 22,15 | 22,35 | 0,00% | 583,00 |
| 18.08.2026 | 22,10 | 22,35 | 21,80 | 22,35 | -0,22% | 2.620,00 |
| 17.08.2026 | 22,50 | 22,55 | 22,20 | 22,40 | 0,45% | 260,00 |
| 14.08.2026 | 22,60 | 22,90 | 22,30 | 22,30 | 0,68% | 410,00 |
| 13.08.2026 | 21,95 | 22,40 | 21,80 | 22,15 | -2,42% | 968,00 |
| 12.08.2026 | 22,60 | 22,90 | 22,35 | 22,70 | -0,44% | 533,00 |
| 11.08.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -0,65% | 215,00 |
| 10.08.2026 | 22,90 | 23,20 | 22,70 | 22,95 | 1,32% | 2.456,00 |
| 07.08.2026 | 22,65 | 22,80 | 21,90 | 22,65 | 4,86% | 1.494,00 |
| 06.08.2026 | 21,70 | 21,80 | 21,40 | 21,60 | 3,35% | 2.275,00 |
| 05.08.2026 | 21,05 | 21,20 | 20,90 | 20,90 | -3,02% | 686,00 |
| 04.08.2026 | 21,30 | 21,70 | 21,30 | 21,55 | 0,23% | 585,00 |
| 03.08.2026 | 21,50 | 21,65 | 21,15 | 21,50 | 0,94% | 1.631,00 |
| 31.07.2026 | 21,35 | 21,65 | 21,25 | 21,30 | 0,47% | 1.152,00 |
| 30.07.2026 | 21,80 | 22,00 | 20,70 | 21,20 | -0,47% | 1.825,00 |
| 29.07.2026 | 22,35 | 23,05 | 20,50 | 21,30 | 5,71% | 16.075,00 |
| 28.07.2026 | 19,30 | 20,95 | 19,00 | 20,15 | 6,16% | 4.252,00 |
| 27.07.2026 | 18,60 | 18,98 | 18,52 | 18,98 | 5,09% | 1.936,00 |
| 24.07.2026 | 18,18 | 18,22 | 18,00 | 18,06 | -0,66% | 306,00 |
| 23.07.2026 | 18,00 | 18,20 | 17,76 | 18,18 | -0,11% | 1.117,00 |
| 22.07.2026 | 18,06 | 18,30 | 18,00 | 18,20 | -0,87% | 11.907,00 |
| 21.07.2026 | 18,36 | 18,50 | 18,36 | 18,36 | 0,11% | 552,00 |
| 20.07.2026 | 18,48 | 18,50 | 18,32 | 18,34 | 0,44% | 312,00 |
| 17.07.2026 | 18,44 | 18,48 | 18,08 | 18,26 | 5,06% | 6.698,00 |
| 16.07.2026 | 17,68 | 17,90 | 17,38 | 17,38 | -0,69% | 5.048,00 |
| 15.07.2026 | 17,50 | 18,00 | 17,26 | 17,50 | -0,79% | 4.439,00 |
| 14.07.2026 | 17,96 | 18,10 | 17,64 | 17,64 | -1,01% | 855,00 |
| 13.07.2026 | 18,08 | 18,18 | 17,74 | 17,82 | -1,66% | 1.346,00 |
| 10.07.2026 | 17,92 | 18,16 | 17,74 | 18,12 | -0,11% | 226,00 |
| 09.07.2026 | 17,92 | 18,30 | 17,92 | 18,14 | 2,72% | 355,00 |
| 08.07.2026 | 18,08 | 18,08 | 17,66 | 17,66 | 0,91% | 2.336,00 |
| 07.07.2026 | 18,06 | 18,26 | 17,22 | 17,50 | -2,13% | 5.668,00 |
| 06.07.2026 | 17,66 | 17,94 | 17,56 | 17,88 | 1,13% | 58.549,00 |
| 03.07.2026 | 17,64 | 17,76 | 17,42 | 17,68 | 1,96% | 398,00 |
| 02.07.2026 | 17,38 | 17,60 | 17,08 | 17,34 | 7,57% | 4.113,00 |
| 01.07.2026 | 16,36 | 16,36 | 15,80 | 16,12 | -2,77% | 5.477,00 |
| 30.06.2026 | 16,24 | 16,58 | 16,24 | 16,58 | -0,36% | 895,00 |
| 29.06.2026 | 16,70 | 16,70 | 16,42 | 16,64 | 4,13% | 1.033,00 |
| 26.06.2026 | 15,96 | 16,20 | 15,90 | 15,98 | 4,04% | 252,00 |
| 25.06.2026 | 15,64 | 15,78 | 15,36 | 15,36 | -2,17% | 701,00 |
| 24.06.2026 | 15,70 | 15,86 | 15,54 | 15,70 | -1,26% | 979,00 |
| 23.06.2026 | 15,78 | 15,90 | 15,58 | 15,90 | 2,19% | 1.191,00 |
| 22.06.2026 | 15,56 | 15,68 | 15,42 | 15,56 | 2,77% | 10.702,00 |
| 19.06.2026 | 15,24 | 15,30 | 15,02 | 15,14 | -1,56% | 3.887,00 |
| 18.06.2026 | 15,38 | 15,50 | 15,24 | 15,38 | -5,53% | 4.001,00 |
| 17.06.2026 | 15,84 | 16,48 | 15,80 | 16,28 | 3,04% | 23.069,00 |
| 16.06.2026 | 15,12 | 16,20 | 15,12 | 15,80 | 4,50% | 31.986,00 |
| 15.06.2026 | 15,06 | 15,62 | 14,92 | 15,12 | -0,66% | 6.565,00 |
| 12.06.2026 | 15,18 | 15,22 | 14,96 | 15,22 | -0,52% | 2.935,00 |
| 11.06.2026 | 15,24 | 15,52 | 15,24 | 15,30 | -0,26% | 645,00 |
| 10.06.2026 | 15,46 | 15,58 | 15,28 | 15,34 | -0,39% | 1.696,00 |
| 09.06.2026 | 15,70 | 15,70 | 15,40 | 15,40 | -3,63% | 785,00 |
| 08.06.2026 | 15,98 | 16,44 | 15,76 | 15,98 | 5,13% | 17.252,00 |
| 05.06.2026 | 15,62 | 15,66 | 15,20 | 15,20 | -1,17% | 1.284,00 |
| 04.06.2026 | 15,10 | 15,38 | 15,04 | 15,38 | -4,23% | 6.160,00 |
| 03.06.2026 | 16,00 | 16,06 | 15,88 | 16,06 | -1,35% | 7.317,00 |
| 02.06.2026 | 16,38 | 16,40 | 16,18 | 16,28 | -2,28% | 774,00 |
| 01.06.2026 | 16,48 | 16,66 | 16,36 | 16,66 | 1,71% | 451,00 |
| 29.05.2026 | 16,46 | 16,56 | 16,16 | 16,38 | -1,92% | 1.663,00 |
| 28.05.2026 | 16,74 | 16,74 | 16,62 | 16,70 | -3,58% | 1.499,00 |
| 27.05.2026 | 17,48 | 17,48 | 17,16 | 17,32 | 1,88% | 638,00 |
| 26.05.2026 | 17,06 | 17,16 | 16,86 | 17,00 | -3,19% | 607,00 |
| 25.05.2026 | 17,26 | 17,80 | 17,18 | 17,56 | 2,93% | 1.841,00 |
| 22.05.2026 | 17,22 | 17,34 | 17,06 | 17,06 | -2,07% | 1.540,00 |
| 21.05.2026 | 17,50 | 18,10 | 17,32 | 17,42 | -1,25% | 6.063,00 |
| 20.05.2026 | 17,22 | 17,64 | 17,14 | 17,64 | -0,11% | 2.271,00 |
| 19.05.2026 | 17,26 | 17,66 | 17,18 | 17,66 | 9,01% | 1.333,00 |
| 18.05.2026 | 16,46 | 16,66 | 16,02 | 16,20 | -3,23% | 3.873,00 |
| 15.05.2026 | 16,72 | 16,84 | 16,46 | 16,74 | -0,12% | 2.117,00 |
| 14.05.2026 | 16,62 | 16,84 | 16,48 | 16,76 | -9,70% | 7.848,00 |
| 13.05.2026 | 18,16 | 18,90 | 18,00 | 18,56 | -1,28% | 1.565,00 |
| 12.05.2026 | 18,58 | 19,20 | 18,42 | 18,80 | -0,32% | 828,00 |
| 11.05.2026 | 19,18 | 19,18 | 18,80 | 18,86 | 2,50% | 1.123,00 |
| 08.05.2026 | 18,86 | 19,04 | 18,24 | 18,40 | 2,11% | 2.182,00 |
| 07.05.2026 | 18,42 | 18,52 | 18,02 | 18,02 | -3,01% | 2.273,00 |
| 06.05.2026 | 18,72 | 18,80 | 18,32 | 18,58 | 1,09% | 1.525,00 |
| 05.05.2026 | 18,54 | 18,54 | 18,06 | 18,38 | -0,33% | 1.129,00 |
| 04.05.2026 | 18,50 | 18,50 | 18,06 | 18,44 | 1,65% | 1.778,00 |
| 30.04.2026 | 17,90 | 18,42 | 17,80 | 18,14 | -3,72% | 10.616,00 |
| 29.04.2026 | 18,94 | 19,04 | 18,60 | 18,84 | 0,21% | 6.673,00 |
| 28.04.2026 | 18,74 | 19,02 | 18,64 | 18,80 | -1,05% | 314,00 |
| 27.04.2026 | 18,66 | 20,00 | 18,44 | 19,00 | 3,94% | 6.396,00 |
| 24.04.2026 | 18,42 | 18,44 | 18,26 | 18,28 | -2,04% | 491,00 |
| 23.04.2026 | 18,82 | 18,82 | 18,50 | 18,66 | -2,81% | 416,00 |
| 22.04.2026 | 18,82 | 19,20 | 18,62 | 19,20 | 1,37% | 995,00 |
| 21.04.2026 | 19,20 | 19,20 | 18,74 | 18,94 | -6,70% | 6.347,00 |
| 20.04.2026 | 20,20 | 20,30 | 19,96 | 20,30 | 3,05% | 2.420,00 |
| 17.04.2026 | 19,36 | 19,70 | 19,24 | 19,70 | 0,00% | 7.008,00 |
| 16.04.2026 | 19,92 | 19,92 | 19,58 | 19,70 | 2,28% | 1.157,00 |
| 15.04.2026 | 19,40 | 19,58 | 19,26 | 19,26 | -0,62% | 3.964,00 |
| 14.04.2026 | 19,06 | 19,38 | 18,94 | 19,38 | 5,67% | 1.669,00 |
| 13.04.2026 | 18,14 | 18,50 | 18,10 | 18,34 | 2,92% | 59,00 |
| 10.04.2026 | 17,74 | 18,00 | 17,74 | 17,82 | -2,09% | 273,00 |
| 09.04.2026 | 18,04 | 18,20 | 17,80 | 18,20 | -1,94% | 1.178,00 |