20,485€
3,30%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,86 | 20,47 | 19,86 | 20,47 | 4,09% | 598,00 |
| 08.01.2026 | 19,69 | 19,89 | 19,62 | 19,67 | -0,61% | 230,00 |
| 07.01.2026 | 19,80 | 19,80 | 19,76 | 19,79 | -3,01% | 143,00 |
| 06.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | 65,00 |
| 05.01.2026 | 19,85 | 19,91 | 19,70 | 19,70 | -0,15% | 9.189,00 |
| 02.01.2026 | 19,69 | 19,73 | 19,69 | 19,73 | 0,36% | 169,00 |
| 30.12.2025 | 19,76 | 19,82 | 19,66 | 19,66 | 0,33% | 916,00 |
| 29.12.2025 | 19,99 | 20,25 | 19,60 | 19,60 | -0,43% | 3.293,00 |
| 23.12.2025 | 19,63 | 19,74 | 19,49 | 19,68 | 0,77% | 519,00 |
| 22.12.2025 | 18,72 | 19,78 | 18,72 | 19,53 | 1,98% | 7.367,00 |
| 19.12.2025 | 19,15 | 19,30 | 19,12 | 19,15 | -0,21% | 3.469,00 |
| 18.12.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 1,03% | 50,00 |
| 17.12.2025 | 19,17 | 19,38 | 18,90 | 19,00 | -2,79% | 502,00 |
| 16.12.2025 | 19,49 | 19,54 | 19,32 | 19,54 | -1,51% | 825,00 |
| 15.12.2025 | 19,89 | 20,40 | 19,81 | 19,84 | 0,38% | 18.619,00 |
| 12.12.2025 | 19,82 | 19,90 | 19,56 | 19,77 | -5,57% | 302,00 |
| 11.12.2025 | 20,71 | 20,93 | 20,71 | 20,93 | 1,80% | 322,00 |
| 10.12.2025 | 20,60 | 20,61 | 20,56 | 20,56 | 1,23% | 104,00 |
| 09.12.2025 | 20,53 | 20,54 | 20,31 | 20,31 | -1,41% | 334,00 |
| 08.12.2025 | 20,49 | 20,72 | 20,49 | 20,60 | 1,38% | 3.973,00 |
| 05.12.2025 | 20,54 | 20,54 | 20,29 | 20,32 | -0,97% | 93,00 |
| 04.12.2025 | 20,44 | 20,52 | 20,40 | 20,52 | 1,68% | 683,00 |
| 03.12.2025 | 20,00 | 20,34 | 19,84 | 20,18 | -2,98% | 2.302,00 |
| 02.12.2025 | 20,50 | 20,80 | 20,02 | 20,80 | 1,07% | 1.715,00 |
| 01.12.2025 | 20,57 | 20,81 | 20,52 | 20,58 | -2,33% | 228,00 |
| 28.11.2025 | 21,18 | 21,18 | 21,07 | 21,07 | -0,61% | 100,00 |
| 27.11.2025 | 21,16 | 21,31 | 21,06 | 21,20 | 0,81% | 778,00 |
| 26.11.2025 | 21,08 | 21,08 | 20,90 | 21,03 | -0,90% | 937,00 |
| 25.11.2025 | 20,89 | 21,22 | 20,89 | 21,22 | -4,80% | 369,00 |
| 24.11.2025 | 22,42 | 22,42 | 22,28 | 22,29 | -0,93% | 1.128,00 |
| 21.11.2025 | 21,86 | 22,50 | 21,83 | 22,50 | 9,70% | 909,00 |
| 20.11.2025 | 21,04 | 21,27 | 20,51 | 20,51 | -2,80% | 665,00 |
| 19.11.2025 | 20,90 | 21,25 | 20,90 | 21,10 | 0,14% | 474,00 |
| 18.11.2025 | 20,95 | 21,61 | 20,95 | 21,07 | -0,85% | 2.271,00 |
| 17.11.2025 | 21,59 | 21,60 | 21,25 | 21,25 | -2,12% | 131,00 |
| 14.11.2025 | 21,47 | 21,71 | 21,28 | 21,71 | 0,88% | 744,00 |
| 13.11.2025 | 21,32 | 21,59 | 21,32 | 21,52 | 0,51% | 707,00 |
| 12.11.2025 | 21,65 | 21,65 | 21,41 | 21,41 | -3,65% | 840,00 |
| 11.11.2025 | 22,19 | 22,22 | 22,12 | 22,22 | -2,76% | 147,00 |
| 10.11.2025 | 22,65 | 22,85 | 22,51 | 22,85 | 0,79% | 112,00 |
| 07.11.2025 | 23,11 | 23,12 | 22,57 | 22,67 | 1,80% | 586,00 |
| 06.11.2025 | 22,54 | 22,54 | 22,27 | 22,27 | -2,79% | 315,00 |
| 05.11.2025 | 22,62 | 22,96 | 22,58 | 22,91 | 0,66% | 1.289,00 |
| 04.11.2025 | 22,56 | 22,79 | 22,49 | 22,76 | 0,18% | 1.152,00 |
| 03.11.2025 | 22,76 | 22,95 | 22,72 | 22,72 | -0,26% | 241,00 |
| 31.10.2025 | 22,79 | 22,89 | 22,61 | 22,78 | 0,66% | 154,00 |
| 30.10.2025 | 22,59 | 22,71 | 22,56 | 22,63 | -7,14% | 2.731,00 |
| 29.10.2025 | 24,43 | 24,48 | 24,23 | 24,37 | -0,08% | 1.123,00 |
| 28.10.2025 | 24,39 | 24,40 | 24,39 | 24,39 | -0,16% | 730,00 |
| 27.10.2025 | 24,24 | 24,43 | 24,24 | 24,43 | 0,78% | 242,00 |
| 24.10.2025 | 23,96 | 24,41 | 23,96 | 24,24 | 0,50% | 424,00 |
| 23.10.2025 | 24,34 | 24,34 | 24,12 | 24,12 | 0,21% | 9,00 |
| 22.10.2025 | 24,15 | 24,20 | 24,02 | 24,07 | -1,07% | 544,00 |
| 21.10.2025 | 24,22 | 24,44 | 24,22 | 24,33 | 2,44% | 665,00 |
| 20.10.2025 | 23,63 | 23,79 | 23,42 | 23,75 | 1,19% | 11.505,00 |
| 17.10.2025 | 23,27 | 23,47 | 23,27 | 23,47 | 0,00% | 140,00 |
| 16.10.2025 | 23,72 | 23,78 | 23,47 | 23,47 | -1,63% | 393,00 |
| 15.10.2025 | 23,87 | 24,05 | 23,86 | 23,86 | 1,58% | 320,00 |
| 14.10.2025 | 23,49 | 23,49 | 23,49 | 23,49 | 0,99% | 213,00 |
| 13.10.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 0,04% | 106,00 |
| 10.10.2025 | 24,22 | 24,22 | 23,25 | 23,25 | -4,87% | 224,00 |
| 09.10.2025 | 23,88 | 24,93 | 23,88 | 24,44 | -0,49% | 2.177,00 |
| 08.10.2025 | 24,73 | 24,73 | 24,56 | 24,56 | 1,15% | 136,00 |
| 07.10.2025 | 24,60 | 24,67 | 24,28 | 24,28 | -1,98% | 205,00 |
| 06.10.2025 | 24,59 | 24,85 | 24,54 | 24,77 | -0,24% | 458,00 |
| 03.10.2025 | 24,51 | 24,86 | 24,51 | 24,83 | 4,33% | 664,00 |
| 02.10.2025 | 23,68 | 23,86 | 23,68 | 23,80 | -1,73% | 453,00 |
| 01.10.2025 | 23,61 | 24,22 | 23,61 | 24,22 | 4,58% | 368,00 |
| 30.09.2025 | 23,22 | 23,22 | 23,16 | 23,16 | 2,66% | 173,00 |
| 29.09.2025 | 22,47 | 22,73 | 22,47 | 22,56 | -1,83% | 3.685,00 |
| 26.09.2025 | 22,99 | 22,99 | 22,98 | 22,98 | 1,01% | 190,00 |
| 25.09.2025 | 22,80 | 22,80 | 22,51 | 22,75 | -1,52% | 340,00 |
| 24.09.2025 | 22,99 | 23,17 | 22,75 | 23,10 | -2,45% | 1.169,00 |
| 23.09.2025 | 23,70 | 23,71 | 23,68 | 23,68 | -0,08% | 348,00 |
| 22.09.2025 | 23,46 | 23,70 | 23,41 | 23,70 | -0,25% | 542,00 |
| 19.09.2025 | 23,60 | 23,84 | 23,53 | 23,76 | -1,94% | 3.823,00 |
| 18.09.2025 | 23,95 | 24,23 | 23,95 | 24,23 | 1,30% | 84,00 |
| 17.09.2025 | 23,81 | 23,98 | 23,70 | 23,92 | 2,49% | 2.874,00 |
| 16.09.2025 | 23,24 | 23,34 | 23,11 | 23,34 | 0,13% | 178,00 |
| 15.09.2025 | 23,62 | 23,62 | 23,31 | 23,31 | -0,72% | 330,00 |
| 12.09.2025 | 23,09 | 23,51 | 23,09 | 23,48 | 0,66% | 4.262,00 |
| 11.09.2025 | 23,32 | 23,38 | 23,32 | 23,33 | 0,52% | - |
| 09.09.2025 | 23,23 | 23,25 | 23,20 | 23,21 | -0,26% | - |
| 08.09.2025 | 23,16 | 23,27 | 22,88 | 23,27 | 0,32% | 31,00 |
| 05.09.2025 | 23,19 | 23,19 | 23,19 | 23,19 | 1,49% | 21,00 |
| 04.09.2025 | 22,91 | 22,95 | 22,72 | 22,85 | -1,04% | 1.777,00 |
| 03.09.2025 | 22,83 | 23,11 | 22,83 | 23,09 | -1,91% | 72,00 |
| 02.09.2025 | 23,42 | 23,54 | 23,30 | 23,54 | -0,21% | 592,00 |
| 01.09.2025 | 23,40 | 23,59 | 23,37 | 23,59 | 2,52% | 421,00 |
| 29.08.2025 | 23,20 | 23,20 | 23,01 | 23,01 | -1,24% | 922,00 |
| 28.08.2025 | 23,25 | 23,36 | 23,25 | 23,30 | -0,43% | 337,00 |
| 27.08.2025 | 23,44 | 23,44 | 23,40 | 23,40 | -0,17% | 221,00 |
| 26.08.2025 | 23,21 | 23,44 | 23,21 | 23,44 | -0,26% | 111,00 |
| 25.08.2025 | 23,60 | 23,60 | 23,21 | 23,50 | -1,71% | 380,00 |
| 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 |