1,580€
3,95%
Echtzeit-Aktienkurs CAPITAL+COUNT.PR.LS-,25
Bid:
Ask:
Aktienkurse zur CAPITAL+COUNT.PR.LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,60 | 1,61 | 1,58 | 1,58 | -0,63% | - |
| 28.05.2026 | 1,57 | 1,60 | 1,57 | 1,59 | 0,63% | - |
| 27.05.2026 | 1,57 | 1,60 | 1,57 | 1,58 | 0,64% | 36.000,00 |
| 26.05.2026 | 1,55 | 1,58 | 1,55 | 1,57 | 0,96% | - |
| 25.05.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 22.05.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 0,32% | - |
| 21.05.2026 | 1,53 | 1,56 | 1,53 | 1,54 | 0,33% | - |
| 20.05.2026 | 1,51 | 1,56 | 1,50 | 1,54 | 1,66% | - |
| 19.05.2026 | 1,50 | 1,53 | 1,50 | 1,51 | 0,67% | - |
| 18.05.2026 | 1,48 | 1,51 | 1,46 | 1,50 | 2,39% | - |
| 15.05.2026 | 1,50 | 1,50 | 1,46 | 1,47 | -2,33% | - |
| 14.05.2026 | 1,50 | 1,52 | 1,50 | 1,50 | 0,33% | - |
| 13.05.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 12.05.2026 | 1,54 | 1,54 | 1,49 | 1,49 | -3,88% | - |
| 11.05.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 08.05.2026 | 1,55 | 1,57 | 1,54 | 1,55 | 0,00% | - |
| 07.05.2026 | 1,57 | 1,58 | 1,55 | 1,55 | -1,59% | - |
| 06.05.2026 | 1,53 | 1,59 | 1,52 | 1,57 | 3,29% | - |
| 05.05.2026 | 1,56 | 1,56 | 1,51 | 1,52 | -1,62% | - |
| 04.05.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -0,96% | - |
| 30.04.2026 | 1,50 | 1,57 | 1,50 | 1,56 | 2,97% | - |
| 29.04.2026 | 1,56 | 1,57 | 1,52 | 1,52 | -2,88% | - |
| 28.04.2026 | 1,58 | 1,59 | 1,54 | 1,56 | -0,32% | - |
| 27.04.2026 | 1,58 | 1,58 | 1,55 | 1,57 | -0,63% | - |
| 24.04.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -0,94% | - |
| 23.04.2026 | 1,60 | 1,62 | 1,57 | 1,59 | 2,58% | - |
| 22.04.2026 | 1,61 | 1,63 | 1,55 | 1,55 | -3,43% | - |
| 21.04.2026 | 1,62 | 1,64 | 1,61 | 1,61 | -0,93% | - |
| 20.04.2026 | 1,67 | 1,67 | 1,62 | 1,62 | 1,89% | - |
| 17.04.2026 | 1,63 | 1,68 | 1,59 | 1,59 | 2,58% | - |
| 16.04.2026 | 1,61 | 1,65 | 1,55 | 1,55 | -3,43% | - |
| 15.04.2026 | 1,60 | 1,65 | 1,56 | 1,61 | -0,31% | - |
| 14.04.2026 | 1,57 | 1,61 | 1,56 | 1,61 | 3,21% | 22.785,00 |
| 13.04.2026 | 1,59 | 1,59 | 1,56 | 1,56 | 3,31% | - |
| 10.04.2026 | 1,60 | 1,61 | 1,51 | 1,51 | -5,63% | - |
| 09.04.2026 | 1,60 | 1,60 | 1,58 | 1,60 | 0,00% | - |
| 08.04.2026 | 1,58 | 1,62 | 1,52 | 1,60 | 5,61% | - |
| 07.04.2026 | 1,52 | 1,54 | 1,51 | 1,52 | -0,33% | - |
| 02.04.2026 | 1,49 | 1,54 | 1,49 | 1,52 | -0,33% | - |
| 01.04.2026 | 1,48 | 1,53 | 1,47 | 1,53 | 3,39% | - |
| 31.03.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | - |
| 30.03.2026 | 1,48 | 1,49 | 1,47 | 1,49 | 1,37% | - |
| 27.03.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -2,01% | - |
| 26.03.2026 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | - |
| 25.03.2026 | 1,48 | 1,52 | 1,48 | 1,51 | 1,69% | - |
| 24.03.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -1,33% | - |
| 23.03.2026 | 1,50 | 1,54 | 1,45 | 1,50 | -0,99% | - |
| 20.03.2026 | 1,54 | 1,58 | 1,51 | 1,52 | -1,62% | - |
| 19.03.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -3,75% | - |
| 18.03.2026 | 1,60 | 1,62 | 1,57 | 1,60 | 0,63% | - |
| 17.03.2026 | 1,56 | 1,61 | 1,56 | 1,59 | 1,27% | - |
| 16.03.2026 | 1,56 | 1,59 | 1,55 | 1,57 | 1,62% | - |
| 13.03.2026 | 1,58 | 1,59 | 1,55 | 1,55 | -2,22% | - |
| 12.03.2026 | 1,59 | 1,62 | 1,57 | 1,58 | -1,86% | - |
| 11.03.2026 | 1,61 | 1,62 | 1,58 | 1,61 | 0,00% | - |
| 10.03.2026 | 1,55 | 1,63 | 1,55 | 1,61 | 3,21% | - |
| 09.03.2026 | 1,57 | 1,64 | 1,54 | 1,56 | -4,59% | 18.400,00 |
| 06.03.2026 | 1,68 | 1,70 | 1,64 | 1,64 | -2,39% | - |
| 05.03.2026 | 1,69 | 1,70 | 1,67 | 1,68 | -1,18% | - |
| 04.03.2026 | 1,65 | 1,70 | 1,61 | 1,70 | 1,50% | - |
| 03.03.2026 | 1,73 | 1,75 | 1,66 | 1,67 | -4,30% | - |
| 02.03.2026 | 1,74 | 1,78 | 1,72 | 1,75 | -1,97% | - |
| 27.02.2026 | 1,75 | 1,79 | 1,75 | 1,78 | 6,59% | - |
| 26.02.2026 | 1,76 | 1,78 | 1,67 | 1,67 | -5,11% | - |
| 25.02.2026 | 1,70 | 1,80 | 1,69 | 1,76 | 3,53% | - |
| 24.02.2026 | 1,73 | 1,73 | 1,69 | 1,70 | -1,45% | - |
| 23.02.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 0,58% | - |
| 20.02.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 19.02.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -1,45% | - |
| 18.02.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -0,29% | - |
| 17.02.2026 | 1,71 | 1,74 | 1,71 | 1,73 | 0,29% | - |
| 16.02.2026 | 1,73 | 1,74 | 1,71 | 1,72 | 0,00% | - |
| 13.02.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 4,88% | - |
| 12.02.2026 | 1,73 | 1,74 | 1,64 | 1,64 | -4,65% | - |
| 11.02.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 0,88% | - |
| 10.02.2026 | 1,68 | 1,72 | 1,68 | 1,71 | 1,79% | - |
| 09.02.2026 | 1,69 | 1,70 | 1,65 | 1,68 | 3,40% | - |
| 06.02.2026 | 1,69 | 1,70 | 1,62 | 1,62 | -3,86% | - |
| 05.02.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -1,46% | - |
| 04.02.2026 | 1,70 | 1,73 | 1,68 | 1,71 | 6,21% | - |
| 03.02.2026 | 1,70 | 1,71 | 1,61 | 1,61 | -5,01% | - |
| 02.02.2026 | 1,65 | 1,70 | 1,64 | 1,70 | 1,80% | - |
| 30.01.2026 | 1,67 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 29.01.2026 | 1,68 | 1,70 | 1,67 | 1,68 | -0,89% | - |
| 28.01.2026 | 1,64 | 1,70 | 1,63 | 1,69 | 3,05% | - |
| 27.01.2026 | 1,64 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 26.01.2026 | 1,66 | 1,67 | 1,64 | 1,65 | 3,77% | - |
| 23.01.2026 | 1,66 | 1,67 | 1,59 | 1,59 | 0,63% | - |
| 22.01.2026 | 1,64 | 1,68 | 1,58 | 1,58 | -2,47% | - |
| 21.01.2026 | 1,62 | 1,63 | 1,62 | 1,62 | 0,62% | - |
| 20.01.2026 | 1,65 | 1,67 | 1,61 | 1,61 | -3,30% | - |
| 19.01.2026 | 1,66 | 1,68 | 1,59 | 1,67 | -1,19% | - |
| 16.01.2026 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 15.01.2026 | 1,66 | 1,70 | 1,65 | 1,69 | 1,81% | - |
| 14.01.2026 | 1,66 | 1,67 | 1,62 | 1,66 | 0,00% | - |
| 13.01.2026 | 1,67 | 1,68 | 1,65 | 1,66 | -0,60% | - |
| 12.01.2026 | 1,68 | 1,69 | 1,65 | 1,67 | 3,42% | - |
| 09.01.2026 | 1,71 | 1,71 | 1,61 | 1,61 | -6,12% | - |
| 08.01.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 1,78% | - |
| 07.01.2026 | 1,65 | 1,69 | 1,63 | 1,69 | 6,65% | - |