23,785€
-0,06%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,77 | 23,91 | 23,49 | 23,91 | 0,46% | 697,00 |
| 21.08.2025 | 23,36 | 24,30 | 23,36 | 23,80 | -1,41% | 4.454,00 |
| 20.08.2025 | 23,95 | 24,14 | 23,85 | 24,14 | -1,79% | 1.023,00 |
| 19.08.2025 | 24,91 | 24,98 | 24,58 | 24,58 | -1,88% | 57,00 |
| 18.08.2025 | 24,79 | 25,05 | 24,69 | 25,05 | 3,34% | 79,00 |
| 15.08.2025 | 24,43 | 24,53 | 24,18 | 24,24 | 2,97% | 726,00 |
| 14.08.2025 | 23,69 | 23,69 | 23,47 | 23,54 | 0,73% | 377,00 |
| 13.08.2025 | 23,85 | 23,99 | 23,37 | 23,37 | -1,97% | 1.193,00 |
| 12.08.2025 | 23,69 | 24,06 | 23,69 | 23,84 | 3,34% | 647,00 |
| 11.08.2025 | 23,20 | 23,44 | 23,07 | 23,07 | -1,49% | 1.387,00 |
| 08.08.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 0,39% | 43,00 |
| 07.08.2025 | 23,24 | 23,38 | 23,08 | 23,33 | 1,35% | 107,00 |
| 06.08.2025 | 23,00 | 23,02 | 22,70 | 23,02 | -1,75% | 212,00 |
| 05.08.2025 | 23,43 | 23,52 | 23,43 | 23,43 | -1,01% | 342,00 |
| 04.08.2025 | 23,31 | 23,67 | 23,08 | 23,67 | 3,36% | 133,00 |
| 01.08.2025 | 23,08 | 23,18 | 22,90 | 22,90 | 0,35% | 557,00 |
| 31.07.2025 | 22,98 | 23,49 | 22,53 | 22,82 | -12,23% | 7.505,00 |
| 30.07.2025 | 25,01 | 26,00 | 25,01 | 26,00 | 3,38% | 477,00 |
| 29.07.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 1,49% | 20,00 |
| 28.07.2025 | 24,83 | 24,83 | 24,75 | 24,78 | -0,84% | 96,00 |
| 25.07.2025 | 24,98 | 25,00 | 24,77 | 24,99 | -5,31% | 289,00 |
| 24.07.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 1,97% | 60,00 |
| 23.07.2025 | 25,61 | 25,88 | 25,39 | 25,88 | 2,01% | 228,00 |
| 22.07.2025 | 25,58 | 25,58 | 25,37 | 25,37 | -1,36% | 13,00 |
| 21.07.2025 | 25,71 | 25,98 | 25,71 | 25,72 | -0,27% | 49,00 |
| 18.07.2025 | 25,98 | 26,16 | 25,79 | 25,79 | 2,63% | 1.443,00 |
| 17.07.2025 | 25,32 | 25,32 | 24,78 | 25,13 | 1,91% | 669,00 |
| 16.07.2025 | 24,64 | 24,93 | 24,63 | 24,66 | -1,08% | 271,00 |
| 15.07.2025 | 24,66 | 24,96 | 24,48 | 24,93 | 1,34% | 3.383,00 |
| 14.07.2025 | 24,30 | 24,70 | 24,27 | 24,60 | -0,20% | 2.866,00 |
| 11.07.2025 | 25,01 | 25,01 | 24,61 | 24,65 | -2,95% | 700,00 |
| 10.07.2025 | 25,14 | 25,42 | 25,14 | 25,40 | -1,21% | 211,00 |
| 09.07.2025 | 25,47 | 25,71 | 25,41 | 25,71 | -0,66% | 422,00 |
| 08.07.2025 | 25,80 | 25,88 | 25,46 | 25,88 | 0,27% | 1.091,00 |
| 07.07.2025 | 26,11 | 26,11 | 25,81 | 25,81 | -0,54% | 599,00 |
| 04.07.2025 | 26,50 | 26,50 | 25,63 | 25,95 | -2,00% | 4.448,00 |
| 03.07.2025 | 26,39 | 26,50 | 25,82 | 26,48 | -3,11% | 2.196,00 |
| 02.07.2025 | 27,61 | 27,61 | 27,07 | 27,33 | -5,14% | 400,00 |
| 01.07.2025 | 29,14 | 29,15 | 28,79 | 28,81 | -1,37% | 119,00 |
| 30.06.2025 | 29,53 | 29,53 | 29,05 | 29,21 | -0,81% | 1.954,00 |
| 27.06.2025 | 28,94 | 29,45 | 28,94 | 29,45 | 1,24% | 390,00 |
| 26.06.2025 | 28,61 | 29,09 | 28,61 | 29,09 | 0,59% | 5.118,00 |
| 25.06.2025 | 28,66 | 28,97 | 28,39 | 28,92 | 2,52% | 673,00 |
| 24.06.2025 | 28,32 | 28,32 | 28,21 | 28,21 | -0,67% | 279,00 |
| 23.06.2025 | 28,33 | 28,40 | 28,25 | 28,40 | 1,54% | 141,00 |
| 20.06.2025 | 28,30 | 28,39 | 27,97 | 27,97 | -2,27% | 246,00 |
| 19.06.2025 | 28,50 | 28,76 | 28,47 | 28,62 | 1,27% | 135,00 |
| 18.06.2025 | 28,39 | 28,39 | 28,25 | 28,26 | 1,98% | 221,00 |
| 17.06.2025 | 27,51 | 27,80 | 27,44 | 27,71 | -0,72% | 421,00 |
| 16.06.2025 | 27,78 | 27,91 | 27,78 | 27,91 | 0,11% | 11,00 |
| 13.06.2025 | 27,55 | 27,88 | 27,55 | 27,88 | 3,41% | 232,00 |
| 12.06.2025 | 26,93 | 26,96 | 26,78 | 26,96 | 1,24% | 48,00 |
| 11.06.2025 | 26,63 | 26,63 | 26,53 | 26,63 | -1,73% | 32,00 |
| 10.06.2025 | 27,22 | 27,22 | 26,81 | 27,10 | 1,01% | 101,00 |
| 09.06.2025 | 26,71 | 27,06 | 26,71 | 26,83 | 2,95% | 344,00 |
| 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 |