25,250€
-1,52%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |