16,832€
0,31%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 13,20 | 14,00 | 13,15 | 13,73 | 3,41% | - |
| 30.04.2025 | 13,18 | 13,36 | 12,39 | 13,28 | 0,67% | - |
| 29.04.2025 | 13,34 | 13,41 | 12,82 | 13,19 | -0,63% | - |
| 28.04.2025 | 13,04 | 13,51 | 12,98 | 13,28 | 1,65% | - |
| 25.04.2025 | 12,91 | 13,13 | 12,67 | 13,06 | 0,85% | - |
| 24.04.2025 | 12,73 | 13,14 | 12,55 | 12,95 | 1,92% | - |
| 23.04.2025 | 12,15 | 13,23 | 12,15 | 12,71 | 4,51% | 1.360,00 |
| 22.04.2025 | 11,82 | 12,52 | 11,73 | 12,16 | 0,66% | - |
| 17.04.2025 | 11,74 | 12,29 | 11,52 | 12,08 | 3,36% | - |
| 16.04.2025 | 12,09 | 12,20 | 11,42 | 11,69 | -2,75% | - |
| 15.04.2025 | 12,70 | 12,88 | 11,93 | 12,02 | -5,24% | - |
| 14.04.2025 | 13,06 | 13,79 | 12,38 | 12,68 | -1,93% | - |
| 11.04.2025 | 12,94 | 13,16 | 12,39 | 12,93 | -1,03% | 400,00 |
| 10.04.2025 | 14,94 | 15,95 | 12,83 | 13,06 | -12,85% | 640,00 |
| 09.04.2025 | 11,35 | 15,18 | 10,76 | 14,99 | 32,10% | 94,00 |
| 08.04.2025 | 12,85 | 13,77 | 11,10 | 11,35 | -11,05% | 280,00 |
| 07.04.2025 | 13,25 | 13,25 | 12,01 | 12,76 | -3,16% | 100,00 |
| 04.04.2025 | 13,71 | 14,16 | 11,94 | 13,17 | -3,54% | 100,00 |
| 03.04.2025 | 18,10 | 18,10 | 12,47 | 13,66 | -24,62% | 115,00 |
| 02.04.2025 | 17,91 | 18,44 | 17,73 | 18,12 | 0,90% | - |
| 01.04.2025 | 18,51 | 18,60 | 17,72 | 17,95 | -1,72% | - |
| 31.03.2025 | 18,73 | 18,74 | 17,88 | 18,27 | -2,60% | 380,00 |
| 28.03.2025 | 19,09 | 19,17 | 18,59 | 18,76 | -1,62% | - |
| 27.03.2025 | 19,21 | 19,35 | 18,85 | 19,07 | -1,01% | - |
| 26.03.2025 | 19,69 | 19,69 | 18,88 | 19,26 | -1,10% | 50,00 |
| 25.03.2025 | 19,69 | 20,00 | 19,37 | 19,47 | -1,17% | - |
| 24.03.2025 | 18,71 | 19,83 | 18,71 | 19,70 | 5,00% | - |
| 21.03.2025 | 18,89 | 19,13 | 18,51 | 18,77 | -0,81% | - |
| 20.03.2025 | 19,12 | 19,41 | 18,83 | 18,92 | -1,40% | - |
| 19.03.2025 | 18,82 | 19,19 | 18,66 | 19,19 | 2,11% | 25,00 |
| 18.03.2025 | 19,53 | 19,56 | 18,74 | 18,79 | -4,12% | - |
| 17.03.2025 | 19,68 | 19,91 | 19,02 | 19,60 | -1,94% | 400,00 |
| 14.03.2025 | 19,42 | 20,08 | 19,01 | 19,99 | 2,62% | - |
| 13.03.2025 | 17,88 | 19,66 | 17,73 | 19,48 | 8,80% | - |
| 12.03.2025 | 17,85 | 18,26 | 17,29 | 17,90 | 0,18% | 65,00 |
| 11.03.2025 | 17,56 | 18,04 | 17,29 | 17,87 | 1,59% | 100,00 |
| 10.03.2025 | 19,22 | 19,31 | 17,11 | 17,59 | -8,68% | 305,00 |
| 07.03.2025 | 20,14 | 20,18 | 18,96 | 19,26 | -4,32% | - |
| 06.03.2025 | 20,59 | 21,13 | 19,95 | 20,13 | -2,11% | - |
| 05.03.2025 | 21,10 | 21,26 | 19,99 | 20,57 | -2,60% | 37,00 |
| 04.03.2025 | 21,77 | 22,03 | 20,86 | 21,12 | -3,12% | 100,00 |
| 03.03.2025 | 21,19 | 23,99 | 21,19 | 21,80 | 2,76% | 10.562,00 |
| 28.02.2025 | 20,89 | 21,22 | 20,60 | 21,21 | 1,74% | 10,00 |
| 27.02.2025 | 20,14 | 22,39 | 20,14 | 20,85 | 3,45% | - |
| 26.02.2025 | 19,20 | 20,26 | 19,20 | 20,16 | 4,54% | - |