1,440€
-2,04%
Echtzeit-Aktienkurs CAPITAL+COUNT.PR.LS-,25
Bid:
Ask:
Aktienkurse zur CAPITAL+COUNT.PR.LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 0,35% | - |
| 13.01.2025 | 1,38 | 1,41 | 1,38 | 1,41 | -0,70% | - |
| 10.01.2025 | 1,36 | 1,45 | 1,36 | 1,42 | -2,07% | - |
| 09.01.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 0,00% | - |
| 08.01.2025 | 1,46 | 1,50 | 1,43 | 1,45 | -3,01% | - |
| 07.01.2025 | 1,46 | 1,51 | 1,46 | 1,50 | 0,00% | - |
| 06.01.2025 | 1,49 | 1,52 | 1,49 | 1,50 | -2,92% | - |
| 03.01.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 1,32% | - |
| 02.01.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,66% | 600,00 |
| 30.12.2024 | 1,49 | 1,52 | 1,49 | 1,51 | -0,98% | - |
| 27.12.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 1,33% | - |
| 23.12.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 0,00% | - |
| 20.12.2024 | 1,48 | 1,51 | 1,48 | 1,51 | -0,66% | - |
| 19.12.2024 | 1,45 | 1,54 | 1,45 | 1,52 | -3,19% | - |
| 18.12.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 0,97% | - |
| 17.12.2024 | 1,45 | 1,55 | 1,45 | 1,55 | 0,32% | - |
| 16.12.2024 | 1,53 | 1,57 | 1,53 | 1,55 | -1,28% | - |
| 13.12.2024 | 1,56 | 1,59 | 1,56 | 1,57 | -1,88% | - |
| 12.12.2024 | 1,58 | 1,62 | 1,58 | 1,60 | -0,62% | - |
| 11.12.2024 | 1,53 | 1,63 | 1,53 | 1,61 | -1,23% | - |
| 10.12.2024 | 1,59 | 1,63 | 1,59 | 1,63 | -0,61% | - |
| 09.12.2024 | 1,57 | 1,68 | 1,57 | 1,64 | -2,10% | - |
| 06.12.2024 | 1,64 | 1,68 | 1,63 | 1,67 | 0,00% | - |
| 05.12.2024 | 1,65 | 1,68 | 1,65 | 1,67 | -0,89% | - |
| 04.12.2024 | 1,63 | 1,69 | 1,63 | 1,69 | 1,51% | - |
| 03.12.2024 | 1,56 | 1,66 | 1,56 | 1,66 | 0,61% | - |
| 02.12.2024 | 1,64 | 1,65 | 1,63 | 1,65 | -0,60% | - |
| 29.11.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 0,30% | - |
| 28.11.2024 | 1,64 | 1,66 | 1,63 | 1,66 | -0,30% | - |
| 27.11.2024 | 1,61 | 1,66 | 1,61 | 1,66 | 1,84% | - |
| 26.11.2024 | 1,59 | 1,64 | 1,59 | 1,63 | 0,31% | - |
| 25.11.2024 | 1,52 | 1,63 | 1,52 | 1,63 | 0,62% | - |
| 22.11.2024 | 1,55 | 1,65 | 1,54 | 1,62 | 3,53% | - |
| 21.11.2024 | 1,53 | 1,56 | 1,52 | 1,56 | 0,97% | - |
| 20.11.2024 | 1,52 | 1,56 | 1,52 | 1,55 | -1,28% | - |
| 19.11.2024 | 1,46 | 1,57 | 1,46 | 1,57 | 0,97% | - |
| 18.11.2024 | 1,57 | 1,60 | 1,54 | 1,55 | -2,52% | - |
| 15.11.2024 | 1,50 | 1,60 | 1,50 | 1,59 | -0,93% | - |
| 14.11.2024 | 1,48 | 1,61 | 1,48 | 1,61 | 1,26% | - |
| 13.11.2024 | 1,51 | 1,62 | 1,51 | 1,59 | -1,55% | - |
| 12.11.2024 | 1,54 | 1,64 | 1,54 | 1,61 | -2,42% | - |
| 11.11.2024 | 1,62 | 1,66 | 1,62 | 1,65 | 0,30% | - |
| 08.11.2024 | 1,54 | 1,65 | 1,54 | 1,65 | 0,61% | - |
| 07.11.2024 | 1,56 | 1,64 | 1,56 | 1,64 | 3,48% | - |
| 06.11.2024 | 1,60 | 1,64 | 1,57 | 1,58 | -2,17% | - |
| 05.11.2024 | 1,53 | 1,63 | 1,53 | 1,62 | -0,62% | - |
| 04.11.2024 | 1,55 | 1,64 | 1,55 | 1,63 | -1,52% | - |
| 01.11.2024 | 1,53 | 1,66 | 1,53 | 1,65 | 1,54% | - |
| 31.10.2024 | 1,62 | 1,72 | 1,61 | 1,63 | -6,07% | - |
| 30.10.2024 | 1,69 | 1,78 | 1,68 | 1,73 | 0,00% | - |
| 29.10.2024 | 1,63 | 1,74 | 1,63 | 1,73 | 0,00% | - |
| 28.10.2024 | 1,68 | 1,73 | 1,67 | 1,73 | 2,06% | - |
| 25.10.2024 | 1,67 | 1,71 | 1,67 | 1,70 | -0,29% | - |
| 24.10.2024 | 1,61 | 1,72 | 1,61 | 1,70 | -0,29% | - |
| 23.10.2024 | 1,61 | 1,72 | 1,61 | 1,71 | -0,58% | - |
| 22.10.2024 | 1,69 | 1,72 | 1,68 | 1,72 | 0,00% | - |
| 21.10.2024 | 1,66 | 1,77 | 1,66 | 1,72 | -2,83% | - |
| 18.10.2024 | 1,74 | 1,78 | 1,73 | 1,77 | -0,84% | - |
| 17.10.2024 | 1,68 | 1,79 | 1,68 | 1,78 | 0,00% | - |
| 16.10.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 2,01% | - |
| 15.10.2024 | 1,62 | 1,75 | 1,62 | 1,75 | 1,75% | - |
| 14.10.2024 | 1,70 | 1,72 | 1,69 | 1,72 | -0,58% | - |
| 11.10.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 0,58% | - |
| 10.10.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 0,00% | - |
| 09.10.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 1,48% | - |
| 08.10.2024 | 1,59 | 1,69 | 1,59 | 1,69 | -0,88% | - |
| 07.10.2024 | 1,71 | 1,73 | 1,69 | 1,71 | -0,87% | - |