1,660€
-1,78%
Echtzeit-Aktienkurs CAPITAL+COUNT.PR.LS-,25
Bid:
Ask:
Aktienkurse zur CAPITAL+COUNT.PR.LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 0,00% | - |
| 05.06.2025 | 1,61 | 1,74 | 1,61 | 1,73 | 0,58% | - |
| 04.06.2025 | 1,70 | 1,72 | 1,69 | 1,72 | -0,58% | - |
| 03.06.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 0,58% | - |
| 02.06.2025 | 1,73 | 1,75 | 1,70 | 1,72 | -2,56% | - |
| 30.05.2025 | 1,66 | 1,77 | 1,66 | 1,76 | 0,00% | - |
| 29.05.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 0,86% | - |
| 28.05.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 0,00% | - |
| 27.05.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 2,65% | 1.600,00 |
| 26.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
| 23.05.2025 | 1,69 | 1,74 | 1,69 | 1,72 | -0,58% | - |
| 22.05.2025 | 1,68 | 1,73 | 1,67 | 1,73 | 0,29% | - |
| 21.05.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -1,15% | - |
| 20.05.2025 | 1,71 | 1,75 | 1,70 | 1,74 | 0,29% | - |
| 19.05.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 0,58% | - |
| 16.05.2025 | 1,61 | 1,73 | 1,61 | 1,73 | 0,58% | - |
| 15.05.2025 | 1,57 | 1,72 | 1,57 | 1,72 | 2,39% | - |
| 14.05.2025 | 1,57 | 1,68 | 1,57 | 1,68 | 0,60% | - |
| 13.05.2025 | 1,64 | 1,68 | 1,63 | 1,67 | 0,00% | - |
| 12.05.2025 | 1,60 | 1,68 | 1,60 | 1,67 | -1,19% | - |
| 09.05.2025 | 1,59 | 1,69 | 1,59 | 1,69 | 0,00% | - |
| 08.05.2025 | 1,60 | 1,71 | 1,60 | 1,69 | -0,59% | - |
| 07.05.2025 | 1,59 | 1,70 | 1,59 | 1,70 | 0,00% | - |
| 06.05.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 4,63% | - |
| 05.05.2025 | 1,55 | 1,63 | 1,55 | 1,62 | -1,22% | - |
| 02.05.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 2,82% | - |
| 30.04.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 1,27% | - |
| 29.04.2025 | 1,52 | 1,58 | 1,51 | 1,58 | 2,27% | - |
| 28.04.2025 | 1,50 | 1,55 | 1,50 | 1,54 | 0,98% | - |
| 25.04.2025 | 1,51 | 1,54 | 1,50 | 1,53 | -0,33% | - |
| 24.04.2025 | 1,50 | 1,54 | 1,50 | 1,53 | -0,33% | - |
| 23.04.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | - |
| 22.04.2025 | 1,48 | 1,52 | 1,48 | 1,51 | -0,99% | - |
| 17.04.2025 | 1,48 | 1,53 | 1,47 | 1,52 | 1,00% | - |
| 16.04.2025 | 1,46 | 1,51 | 1,45 | 1,51 | 0,67% | - |
| 15.04.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 3,46% | - |
| 14.04.2025 | 1,33 | 1,48 | 1,33 | 1,45 | 3,58% | - |
| 11.04.2025 | 1,37 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 10.04.2025 | 1,37 | 1,42 | 1,36 | 1,39 | 4,53% | - |
| 09.04.2025 | 1,33 | 1,36 | 1,30 | 1,33 | -4,68% | - |
| 08.04.2025 | 1,37 | 1,41 | 1,35 | 1,39 | 2,21% | - |
| 07.04.2025 | 1,37 | 1,44 | 1,34 | 1,36 | -5,23% | - |
| 04.04.2025 | 1,48 | 1,51 | 1,43 | 1,44 | -4,65% | - |
| 03.04.2025 | 1,45 | 1,54 | 1,45 | 1,51 | 0,33% | - |
| 02.04.2025 | 1,48 | 1,51 | 1,48 | 1,50 | -0,99% | - |
| 01.04.2025 | 1,49 | 1,55 | 1,46 | 1,52 | 0,66% | 72.000,00 |
| 31.03.2025 | 1,49 | 1,52 | 1,49 | 1,51 | -0,66% | - |
| 28.03.2025 | 1,49 | 1,54 | 1,48 | 1,52 | 0,00% | - |
| 27.03.2025 | 1,48 | 1,53 | 1,47 | 1,52 | 0,33% | - |
| 26.03.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 1,00% | 5.424,00 |
| 25.03.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 0,00% | - |
| 24.03.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 0,00% | 200,00 |
| 21.03.2025 | 1,48 | 1,50 | 1,45 | 1,50 | -0,66% | - |
| 20.03.2025 | 1,38 | 1,65 | 1,38 | 1,51 | 5,61% | 28.500,00 |
| 19.03.2025 | 1,32 | 1,43 | 1,32 | 1,43 | 1,79% | 7.342,00 |
| 18.03.2025 | 1,39 | 1,43 | 1,39 | 1,40 | -0,71% | - |
| 17.03.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 0,71% | - |
| 14.03.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 13.03.2025 | 1,30 | 1,39 | 1,30 | 1,38 | 0,73% | - |
| 12.03.2025 | 1,34 | 1,39 | 1,33 | 1,37 | 1,11% | - |
| 11.03.2025 | 1,35 | 1,39 | 1,34 | 1,36 | -1,09% | - |
| 10.03.2025 | 1,38 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 07.03.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 0,00% | - |
| 06.03.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -1,75% | - |
| 05.03.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -1,72% | - |
| 04.03.2025 | 1,40 | 1,50 | 1,40 | 1,45 | -4,61% | - |
| 03.03.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 1,00% | 12.500,00 |
| 28.02.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 2,38% | - |
| 27.02.2025 | 1,49 | 1,55 | 1,47 | 1,47 | -3,61% | - |
| 26.02.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 1,33% | - |
| 25.02.2025 | 1,49 | 1,53 | 1,49 | 1,51 | -1,31% | - |
| 24.02.2025 | 1,44 | 1,55 | 1,44 | 1,53 | -0,97% | - |
| 21.02.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 0,00% | - |
| 20.02.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 1,65% | - |
| 19.02.2025 | 1,48 | 1,53 | 1,48 | 1,52 | 0,66% | - |
| 18.02.2025 | 1,49 | 1,52 | 1,48 | 1,51 | -0,33% | - |
| 17.02.2025 | 1,41 | 1,51 | 1,41 | 1,51 | 0,33% | - |
| 14.02.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 0,67% | - |
| 13.02.2025 | 1,37 | 1,50 | 1,37 | 1,50 | 2,05% | - |
| 12.02.2025 | 1,37 | 1,49 | 1,37 | 1,47 | 0,34% | - |
| 11.02.2025 | 1,39 | 1,48 | 1,39 | 1,46 | -1,35% | - |
| 10.02.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 1,02% | - |
| 07.02.2025 | 1,39 | 1,49 | 1,39 | 1,47 | -1,35% | - |
| 06.02.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 0,68% | - |
| 05.02.2025 | 1,36 | 1,48 | 1,36 | 1,48 | 1,72% | - |
| 04.02.2025 | 1,38 | 1,46 | 1,38 | 1,45 | -1,02% | - |
| 03.02.2025 | 1,39 | 1,47 | 1,39 | 1,47 | -2,01% | - |
| 31.01.2025 | 1,39 | 1,50 | 1,39 | 1,50 | 1,01% | - |
| 30.01.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 1,02% | - |
| 29.01.2025 | 1,45 | 1,48 | 1,44 | 1,47 | -0,68% | - |
| 28.01.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 0,68% | - |
| 27.01.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 1,74% | - |
| 24.01.2025 | 1,37 | 1,46 | 1,37 | 1,44 | -1,03% | - |
| 23.01.2025 | 1,35 | 1,46 | 1,35 | 1,46 | 0,34% | - |
| 22.01.2025 | 1,37 | 1,47 | 1,37 | 1,45 | 0,00% | - |
| 21.01.2025 | 1,44 | 1,46 | 1,43 | 1,45 | -1,02% | - |
| 20.01.2025 | 1,47 | 1,50 | 1,46 | 1,47 | -2,33% | - |
| 17.01.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 1,01% | - |
| 16.01.2025 | 1,39 | 1,49 | 1,39 | 1,49 | 0,00% | - |
| 15.01.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 4,95% | - |