17,560€
-3,60%
Echtzeit-Aktienkurs Capri Holdings Limited
Bid:
Ask:
Aktienkurse zur Capri Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 18,26 | 18,42 | 17,43 | 17,47 | -4,07% | - |
| 18.09.2025 | 18,63 | 18,96 | 18,15 | 18,22 | -0,81% | - |
| 17.09.2025 | 18,00 | 18,60 | 17,84 | 18,36 | 1,68% | - |
| 16.09.2025 | 18,43 | 18,56 | 17,78 | 18,06 | -1,75% | - |
| 15.09.2025 | 17,63 | 18,44 | 17,41 | 18,38 | 4,28% | 20,00 |
| 12.09.2025 | 18,63 | 18,67 | 17,63 | 17,63 | -5,36% | - |
| 11.09.2025 | 18,28 | 18,71 | 17,91 | 18,63 | 1,94% | - |
| 10.09.2025 | 18,47 | 18,82 | 17,76 | 18,27 | -0,36% | - |
| 09.09.2025 | 17,53 | 18,73 | 17,15 | 18,34 | 4,80% | - |
| 08.09.2025 | 18,16 | 18,55 | 17,40 | 17,50 | -3,82% | 165,00 |
| 05.09.2025 | 18,66 | 18,89 | 18,17 | 18,19 | -2,46% | - |
| 04.09.2025 | 18,61 | 18,74 | 18,08 | 18,65 | 3,27% | - |
| 03.09.2025 | 17,65 | 18,11 | 17,46 | 18,06 | 2,21% | 100,00 |
| 02.09.2025 | 17,61 | 17,73 | 17,34 | 17,67 | 0,31% | 125,00 |
| 01.09.2025 | 17,58 | 17,90 | 17,53 | 17,61 | 0,14% | - |
| 29.08.2025 | 18,46 | 18,68 | 17,56 | 17,59 | -4,80% | - |
| 28.08.2025 | 18,54 | 18,73 | 18,12 | 18,48 | -0,23% | - |
| 27.08.2025 | 18,44 | 18,85 | 18,44 | 18,52 | 0,33% | - |
| 26.08.2025 | 18,36 | 18,79 | 18,28 | 18,46 | 0,39% | - |
| 25.08.2025 | 18,33 | 18,66 | 18,04 | 18,39 | 0,25% | - |
| 22.08.2025 | 17,60 | 18,56 | 17,50 | 18,34 | 4,21% | - |
| 21.08.2025 | 17,23 | 17,66 | 17,05 | 17,60 | 1,96% | 15,00 |
| 20.08.2025 | 17,24 | 17,62 | 17,11 | 17,26 | 0,34% | - |
| 19.08.2025 | 17,58 | 17,78 | 17,12 | 17,20 | -2,12% | - |
| 18.08.2025 | 17,89 | 17,97 | 17,49 | 17,58 | -1,95% | - |
| 15.08.2025 | 18,34 | 18,46 | 17,83 | 17,93 | -2,36% | - |
| 14.08.2025 | 18,82 | 19,03 | 17,87 | 18,36 | -2,35% | - |
| 13.08.2025 | 16,81 | 18,96 | 16,77 | 18,80 | 12,06% | 168,00 |
| 12.08.2025 | 16,73 | 17,36 | 16,70 | 16,78 | 0,22% | - |
| 11.08.2025 | 17,03 | 17,33 | 16,60 | 16,74 | -1,00% | - |
| 08.08.2025 | 17,81 | 17,93 | 16,88 | 16,91 | -5,10% | - |
| 07.08.2025 | 17,57 | 18,00 | 16,69 | 17,82 | -0,56% | - |
| 06.08.2025 | 15,55 | 18,47 | 15,38 | 17,92 | 13,65% | 1.468,00 |
| 05.08.2025 | 15,86 | 15,98 | 15,03 | 15,77 | -0,18% | - |
| 04.08.2025 | 14,72 | 15,79 | 14,66 | 15,79 | 7,45% | 160,00 |
| 01.08.2025 | 15,93 | 15,93 | 14,58 | 14,70 | -7,70% | 1,00 |
| 31.07.2025 | 16,26 | 16,58 | 15,84 | 15,93 | -1,96% | - |
| 30.07.2025 | 16,58 | 16,99 | 16,14 | 16,24 | -2,05% | 92,00 |
| 29.07.2025 | 17,15 | 17,15 | 16,37 | 16,58 | -2,55% | - |
| 28.07.2025 | 16,80 | 17,23 | 16,70 | 17,02 | 1,84% | 8,00 |
| 25.07.2025 | 16,72 | 16,93 | 16,08 | 16,71 | 0,37% | 70,00 |
| 24.07.2025 | 16,89 | 17,05 | 16,44 | 16,65 | -1,23% | - |
| 23.07.2025 | 16,68 | 17,12 | 16,62 | 16,86 | 1,40% | - |
| 22.07.2025 | 16,60 | 16,76 | 16,28 | 16,62 | -0,94% | 40,00 |
| 21.07.2025 | 16,84 | 17,01 | 16,73 | 16,78 | -0,28% | - |
| 18.07.2025 | 16,79 | 16,95 | 16,56 | 16,83 | 0,27% | - |
| 17.07.2025 | 15,96 | 16,92 | 15,90 | 16,78 | 5,05% | - |
| 16.07.2025 | 16,11 | 16,31 | 15,59 | 15,97 | -0,89% | - |
| 15.07.2025 | 16,45 | 16,77 | 16,07 | 16,12 | -1,94% | - |
| 14.07.2025 | 16,42 | 16,49 | 15,97 | 16,44 | -0,23% | - |
| 11.07.2025 | 16,88 | 16,88 | 16,34 | 16,47 | -2,51% | 2,00 |
| 10.07.2025 | 16,70 | 17,15 | 16,50 | 16,90 | 1,33% | - |
| 09.07.2025 | 15,91 | 16,70 | 15,86 | 16,68 | 4,03% | - |
| 08.07.2025 | 15,80 | 16,04 | 15,36 | 16,03 | 1,45% | 500,00 |
| 07.07.2025 | 15,27 | 15,99 | 15,27 | 15,80 | 3,49% | - |
| 04.07.2025 | 15,43 | 15,43 | 15,25 | 15,27 | -0,84% | - |
| 03.07.2025 | 15,37 | 15,60 | 15,19 | 15,40 | 0,52% | - |
| 02.07.2025 | 15,43 | 15,71 | 15,04 | 15,32 | -0,78% | - |
| 01.07.2025 | 15,02 | 16,01 | 14,89 | 15,44 | 2,73% | - |
| 30.06.2025 | 14,98 | 15,17 | 14,84 | 15,03 | 0,21% | - |
| 27.06.2025 | 14,84 | 15,21 | 14,68 | 15,00 | 0,13% | - |
| 26.06.2025 | 14,58 | 15,01 | 14,40 | 14,98 | 2,74% | - |
| 25.06.2025 | 14,57 | 14,68 | 14,30 | 14,58 | 0,05% | - |
| 24.06.2025 | 14,60 | 14,83 | 14,27 | 14,57 | 0,45% | 150,00 |
| 23.06.2025 | 14,59 | 14,79 | 14,05 | 14,51 | -0,71% | - |
| 20.06.2025 | 14,73 | 15,00 | 14,45 | 14,61 | -0,58% | - |
| 19.06.2025 | 14,89 | 14,89 | 14,70 | 14,70 | -1,35% | - |
| 18.06.2025 | 14,66 | 15,21 | 14,63 | 14,90 | 1,43% | - |
| 17.06.2025 | 14,88 | 14,95 | 14,60 | 14,69 | -2,33% | - |
| 16.06.2025 | 14,35 | 15,19 | 14,34 | 15,04 | 4,78% | - |
| 13.06.2025 | 15,41 | 15,47 | 14,29 | 14,35 | -6,85% | - |
| 12.06.2025 | 15,69 | 15,69 | 15,06 | 15,41 | -1,85% | - |
| 11.06.2025 | 15,33 | 16,35 | 15,33 | 15,70 | 1,99% | - |
| 10.06.2025 | 15,24 | 15,73 | 15,08 | 15,39 | 0,77% | - |
| 09.06.2025 | 14,87 | 15,46 | 14,86 | 15,27 | 2,34% | - |
| 06.06.2025 | 14,87 | 15,15 | 14,78 | 14,92 | 0,67% | 100,00 |
| 05.06.2025 | 14,96 | 15,26 | 14,67 | 14,82 | -0,87% | - |
| 04.06.2025 | 15,57 | 15,60 | 14,92 | 14,95 | -4,05% | - |
| 03.06.2025 | 15,21 | 15,61 | 15,14 | 15,58 | 2,34% | - |
| 02.06.2025 | 15,97 | 15,97 | 15,03 | 15,23 | -4,66% | 400,00 |
| 30.05.2025 | 16,29 | 16,39 | 15,84 | 15,97 | -1,90% | - |
| 29.05.2025 | 16,22 | 16,77 | 15,89 | 16,28 | 1,75% | - |
| 28.05.2025 | 15,43 | 17,21 | 14,60 | 16,00 | 3,57% | 815,00 |
| 27.05.2025 | 15,02 | 15,67 | 14,87 | 15,45 | 2,64% | - |
| 26.05.2025 | 14,99 | 15,07 | 14,72 | 15,05 | 1,76% | - |
| 23.05.2025 | 15,29 | 15,29 | 14,59 | 14,79 | -3,09% | - |
| 22.05.2025 | 15,30 | 15,66 | 15,17 | 15,26 | -0,37% | 200,00 |
| 21.05.2025 | 16,15 | 16,15 | 15,24 | 15,32 | -5,04% | - |
| 20.05.2025 | 16,21 | 16,56 | 15,97 | 16,13 | -0,45% | - |
| 19.05.2025 | 16,65 | 16,65 | 16,09 | 16,20 | -2,64% | - |
| 16.05.2025 | 16,47 | 16,85 | 16,31 | 16,64 | 0,74% | - |
| 15.05.2025 | 16,69 | 16,69 | 16,23 | 16,52 | -1,17% | - |
| 14.05.2025 | 16,73 | 16,92 | 16,49 | 16,72 | -0,07% | - |
| 13.05.2025 | 16,64 | 17,03 | 16,41 | 16,73 | 0,82% | 420,00 |
| 12.05.2025 | 15,01 | 17,00 | 15,01 | 16,59 | 10,59% | - |
| 09.05.2025 | 15,01 | 15,15 | 14,90 | 15,00 | 0,09% | - |
| 08.05.2025 | 13,96 | 15,24 | 13,96 | 14,99 | 7,14% | - |
| 07.05.2025 | 13,71 | 14,06 | 13,57 | 13,99 | 2,90% | - |
| 06.05.2025 | 13,59 | 13,70 | 13,32 | 13,60 | -0,20% | - |
| 05.05.2025 | 13,76 | 13,91 | 13,34 | 13,62 | -0,81% | 60,00 |