16,400€
-1,80%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 18,48 | 18,68 | 18,46 | 18,56 | 0,00% | 1.233,00 |
| 07.04.2026 | 18,56 | 18,96 | 18,42 | 18,56 | -2,29% | 867,00 |
| 02.04.2026 | 18,42 | 19,20 | 18,42 | 19,00 | 0,90% | 4.498,00 |
| 01.04.2026 | 19,02 | 19,20 | 18,77 | 18,83 | 0,94% | 208,00 |
| 31.03.2026 | 18,45 | 18,65 | 18,22 | 18,65 | 2,84% | 1.332,00 |
| 30.03.2026 | 17,99 | 18,18 | 17,92 | 18,14 | -0,25% | 895,00 |
| 27.03.2026 | 18,41 | 18,41 | 18,06 | 18,18 | 2,54% | 420,00 |
| 26.03.2026 | 18,03 | 18,03 | 17,70 | 17,73 | -2,96% | 234,00 |
| 25.03.2026 | 18,13 | 18,70 | 18,13 | 18,27 | -2,95% | 2.043,00 |
| 24.03.2026 | 19,07 | 19,07 | 18,59 | 18,83 | -2,21% | 718,00 |
| 23.03.2026 | 18,63 | 19,26 | 18,45 | 19,25 | 4,79% | 4.658,00 |
| 20.03.2026 | 19,25 | 19,25 | 18,16 | 18,37 | -3,92% | 768,00 |
| 19.03.2026 | 19,39 | 19,39 | 18,90 | 19,12 | 1,54% | 1.164,00 |
| 18.03.2026 | 19,32 | 19,33 | 18,83 | 18,83 | -3,66% | 678,00 |
| 17.03.2026 | 19,46 | 19,59 | 19,34 | 19,55 | 0,33% | 1.392,00 |
| 16.03.2026 | 19,71 | 19,81 | 19,43 | 19,48 | 1,14% | 2.416,00 |
| 13.03.2026 | 19,21 | 19,58 | 19,19 | 19,26 | 3,52% | 2.507,00 |
| 12.03.2026 | 18,84 | 18,84 | 18,56 | 18,61 | 1,03% | 1.413,00 |
| 11.03.2026 | 18,54 | 18,54 | 18,22 | 18,42 | -3,36% | 1.025,00 |
| 10.03.2026 | 18,92 | 19,16 | 18,78 | 19,06 | 0,32% | 1.102,00 |
| 09.03.2026 | 18,53 | 19,00 | 18,52 | 19,00 | 3,94% | 1.269,00 |
| 06.03.2026 | 18,39 | 18,39 | 18,06 | 18,28 | 1,56% | 5.337,00 |
| 05.03.2026 | 18,14 | 18,50 | 17,93 | 18,00 | -9,93% | 9.132,00 |
| 04.03.2026 | 20,17 | 20,17 | 19,98 | 19,98 | 3,02% | 2.347,00 |
| 03.03.2026 | 19,50 | 19,50 | 18,21 | 19,40 | -0,69% | 12.729,00 |
| 02.03.2026 | 19,66 | 19,72 | 19,24 | 19,53 | 0,75% | 2.127,00 |
| 27.02.2026 | 19,62 | 19,77 | 19,36 | 19,39 | 4,67% | 2.140,00 |
| 26.02.2026 | 18,35 | 18,54 | 18,22 | 18,52 | 2,24% | 3.156,00 |
| 25.02.2026 | 17,94 | 18,12 | 17,94 | 18,12 | 5,29% | 1.303,00 |
| 24.02.2026 | 17,01 | 17,31 | 17,01 | 17,21 | -2,08% | 222,00 |
| 23.02.2026 | 17,46 | 17,57 | 17,44 | 17,57 | 0,86% | 626,00 |
| 20.02.2026 | 17,28 | 17,43 | 17,28 | 17,42 | 0,81% | 617,00 |
| 19.02.2026 | 17,30 | 17,32 | 17,15 | 17,28 | -1,65% | 585,00 |
| 18.02.2026 | 17,54 | 17,59 | 17,40 | 17,57 | 1,09% | 349,00 |
| 17.02.2026 | 17,41 | 17,44 | 17,29 | 17,38 | -0,74% | 681,00 |
| 16.02.2026 | 17,35 | 17,52 | 17,35 | 17,51 | 2,28% | 1.535,00 |
| 13.02.2026 | 16,92 | 17,12 | 16,76 | 17,12 | -4,76% | 1.098,00 |
| 12.02.2026 | 17,95 | 18,09 | 17,90 | 17,98 | -1,80% | 847,00 |
| 11.02.2026 | 18,75 | 18,75 | 18,11 | 18,31 | -1,90% | 1.097,00 |
| 10.02.2026 | 17,90 | 18,66 | 17,90 | 18,66 | 10,45% | 8.324,00 |
| 09.02.2026 | 16,93 | 16,93 | 16,70 | 16,90 | -0,06% | 3.345,00 |
| 06.02.2026 | 16,32 | 17,00 | 16,32 | 16,91 | -1,14% | 2.457,00 |
| 05.02.2026 | 16,94 | 17,10 | 16,94 | 17,10 | -3,66% | 4.455,00 |
| 04.02.2026 | 17,34 | 17,75 | 17,17 | 17,75 | -8,41% | 2.946,00 |
| 03.02.2026 | 19,11 | 19,41 | 19,11 | 19,38 | -4,39% | 1.534,00 |
| 02.02.2026 | 19,98 | 20,29 | 19,98 | 20,27 | -0,64% | 3.352,00 |
| 30.01.2026 | 21,34 | 21,44 | 19,90 | 20,40 | 1,34% | 14.102,00 |
| 29.01.2026 | 20,35 | 20,40 | 20,07 | 20,13 | -5,00% | 2.241,00 |
| 28.01.2026 | 21,60 | 21,63 | 20,90 | 21,19 | -0,24% | 1.742,00 |
| 27.01.2026 | 19,22 | 21,24 | 19,22 | 21,24 | 5,51% | 1.100,00 |
| 26.01.2026 | 20,00 | 20,14 | 19,90 | 20,13 | 1,67% | 2.345,00 |
| 23.01.2026 | 19,02 | 20,20 | 19,02 | 19,80 | 6,37% | 5.980,00 |
| 22.01.2026 | 18,75 | 18,77 | 18,55 | 18,62 | -3,97% | 967,00 |
| 21.01.2026 | 19,36 | 19,52 | 19,28 | 19,39 | -0,10% | 1.045,00 |
| 20.01.2026 | 19,34 | 19,41 | 19,13 | 19,41 | -1,20% | 614,00 |
| 19.01.2026 | 19,86 | 19,86 | 19,61 | 19,64 | -1,85% | 2.060,00 |
| 16.01.2026 | 20,04 | 20,04 | 19,98 | 20,01 | -2,10% | 191,00 |
| 15.01.2026 | 20,39 | 20,48 | 20,34 | 20,44 | 4,18% | 305,00 |
| 14.01.2026 | 19,88 | 19,88 | 19,62 | 19,62 | 0,56% | 985,00 |
| 13.01.2026 | 19,44 | 19,60 | 19,31 | 19,51 | -1,46% | 1.311,00 |
| 12.01.2026 | 20,19 | 20,19 | 19,70 | 19,80 | -3,27% | 8.054,00 |
| 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 |