20,380€
0,74%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,25 | 20,69 | 19,84 | 20,28 | 0,25% | 2.500,00 |
| 19.12.2024 | 20,46 | 20,55 | 19,97 | 20,23 | -1,17% | 20,00 |
| 18.12.2024 | 21,08 | 21,28 | 20,28 | 20,47 | -2,89% | 100,00 |
| 17.12.2024 | 21,14 | 21,68 | 20,80 | 21,08 | -0,75% | 139,00 |
| 16.12.2024 | 21,14 | 22,03 | 20,59 | 21,24 | 4,46% | 528,00 |
| 13.12.2024 | 20,68 | 20,81 | 19,99 | 20,33 | -1,69% | - |
| 12.12.2024 | 20,92 | 21,50 | 20,17 | 20,68 | -1,10% | 200,00 |
| 11.12.2024 | 21,23 | 21,31 | 20,72 | 20,91 | -1,47% | 200,00 |
| 10.12.2024 | 20,99 | 21,57 | 20,69 | 21,23 | 1,11% | - |
| 09.12.2024 | 21,02 | 21,79 | 20,07 | 20,99 | -0,14% | - |
| 06.12.2024 | 20,91 | 21,14 | 20,65 | 21,02 | 0,62% | 360,00 |
| 05.12.2024 | 21,72 | 21,86 | 20,60 | 20,89 | -3,79% | - |
| 04.12.2024 | 21,75 | 22,02 | 21,63 | 21,72 | -0,30% | 400,00 |
| 03.12.2024 | 22,33 | 22,33 | 21,43 | 21,78 | -2,47% | - |
| 02.12.2024 | 22,14 | 22,71 | 22,01 | 22,33 | 0,51% | 150,00 |
| 29.11.2024 | 22,44 | 22,63 | 22,07 | 22,22 | -0,98% | - |
| 28.11.2024 | 22,17 | 22,72 | 22,17 | 22,44 | 1,22% | - |
| 27.11.2024 | 21,66 | 22,57 | 21,51 | 22,17 | 2,38% | - |
| 26.11.2024 | 20,60 | 22,04 | 20,40 | 21,66 | 5,11% | 193,00 |
| 25.11.2024 | 19,64 | 20,97 | 19,29 | 20,60 | 4,93% | - |
| 22.11.2024 | 18,80 | 19,74 | 18,80 | 19,63 | 4,44% | 6,00 |
| 21.11.2024 | 19,01 | 19,14 | 18,71 | 18,80 | -1,10% | - |
| 20.11.2024 | 18,95 | 19,31 | 18,87 | 19,01 | 0,30% | - |
| 19.11.2024 | 19,45 | 19,65 | 18,81 | 18,95 | -2,97% | - |
| 18.11.2024 | 20,03 | 20,22 | 19,35 | 19,53 | -1,62% | - |
| 15.11.2024 | 19,36 | 20,03 | 18,90 | 19,85 | 2,37% | - |
| 14.11.2024 | 18,69 | 20,09 | 17,14 | 19,39 | 4,42% | - |
| 13.11.2024 | 18,33 | 18,66 | 18,02 | 18,57 | 1,94% | - |
| 12.11.2024 | 18,88 | 18,96 | 18,17 | 18,22 | -2,88% | 40,00 |
| 11.11.2024 | 19,21 | 19,48 | 18,70 | 18,76 | -1,74% | - |
| 08.11.2024 | 19,18 | 19,30 | 18,02 | 19,09 | -0,02% | 485,00 |
| 07.11.2024 | 20,58 | 21,13 | 19,05 | 19,10 | -6,65% | 633,00 |
| 06.11.2024 | 19,75 | 20,59 | 19,35 | 20,46 | 9,52% | 5.200,00 |
| 05.11.2024 | 18,50 | 18,85 | 18,30 | 18,68 | 0,96% | 825,00 |
| 04.11.2024 | 18,42 | 18,87 | 18,23 | 18,50 | 0,40% | - |
| 01.11.2024 | 18,10 | 18,61 | 17,68 | 18,43 | 1,81% | 460,00 |
| 31.10.2024 | 17,78 | 18,16 | 17,25 | 18,10 | 1,68% | 514,00 |
| 30.10.2024 | 18,75 | 18,84 | 17,74 | 17,80 | -5,07% | 825,00 |
| 29.10.2024 | 19,73 | 19,99 | 18,54 | 18,75 | -4,96% | 555,00 |
| 28.10.2024 | 19,68 | 20,29 | 19,41 | 19,73 | 0,30% | 1.289,00 |
| 25.10.2024 | 19,88 | 22,51 | 19,45 | 19,67 | -0,22% | 7.738,00 |
| 24.10.2024 | 38,88 | 38,95 | 18,54 | 19,71 | -49,30% | 440,00 |
| 23.10.2024 | 38,87 | 39,04 | 38,30 | 38,89 | 0,05% | - |
| 22.10.2024 | 39,03 | 39,06 | 38,60 | 38,87 | -0,42% | - |
| 21.10.2024 | 38,88 | 39,05 | 38,44 | 39,03 | 1,09% | - |
| 18.10.2024 | 39,60 | 39,60 | 38,58 | 38,61 | -2,49% | - |
| 17.10.2024 | 39,43 | 39,86 | 38,78 | 39,60 | 0,44% | - |
| 16.10.2024 | 39,39 | 39,70 | 39,09 | 39,43 | 0,10% | 150,00 |
| 15.10.2024 | 39,61 | 39,67 | 39,22 | 39,39 | -0,57% | - |
| 14.10.2024 | 39,30 | 39,70 | 39,19 | 39,62 | 0,67% | - |
| 11.10.2024 | 39,46 | 39,70 | 39,15 | 39,35 | -0,44% | 100,00 |
| 10.10.2024 | 39,31 | 39,58 | 38,78 | 39,53 | 0,76% | - |
| 09.10.2024 | 38,81 | 39,33 | 38,73 | 39,23 | 0,98% | - |
| 08.10.2024 | 38,85 | 38,96 | 38,50 | 38,85 | -0,15% | - |
| 07.10.2024 | 38,45 | 39,04 | 38,39 | 38,91 | 1,18% | 1.000,00 |
| 04.10.2024 | 38,05 | 38,92 | 38,04 | 38,46 | 0,88% | - |
| 03.10.2024 | 38,19 | 38,29 | 38,02 | 38,12 | -0,18% | - |
| 02.10.2024 | 38,08 | 38,45 | 37,82 | 38,19 | 0,08% | - |
| 01.10.2024 | 38,18 | 38,93 | 37,82 | 38,16 | -0,18% | - |
| 30.09.2024 | 35,34 | 38,38 | 34,98 | 38,23 | 8,05% | - |
| 27.09.2024 | 34,73 | 35,51 | 34,67 | 35,38 | 1,90% | 10,00 |
| 26.09.2024 | 34,50 | 35,04 | 34,27 | 34,72 | 0,43% | - |
| 25.09.2024 | 34,24 | 34,62 | 34,07 | 34,57 | 1,10% | - |
| 24.09.2024 | 34,29 | 34,87 | 34,17 | 34,19 | -0,40% | - |
| 23.09.2024 | 34,35 | 35,16 | 33,92 | 34,33 | -0,06% | - |
| 20.09.2024 | 34,89 | 35,11 | 34,04 | 34,35 | -1,53% | - |
| 19.09.2024 | 35,20 | 35,58 | 34,66 | 34,89 | -0,90% | - |
| 18.09.2024 | 35,90 | 36,14 | 34,91 | 35,20 | -2,13% | - |
| 17.09.2024 | 34,85 | 36,87 | 34,57 | 35,97 | 3,21% | - |
| 16.09.2024 | 34,48 | 34,89 | 33,79 | 34,85 | 1,29% | 620,00 |
| 13.09.2024 | 35,42 | 35,49 | 34,21 | 34,41 | -3,04% | - |
| 12.09.2024 | 36,75 | 37,02 | 34,91 | 35,49 | -3,30% | - |
| 11.09.2024 | 34,44 | 36,76 | 33,43 | 36,70 | 6,49% | - |
| 10.09.2024 | 33,37 | 34,50 | 32,85 | 34,46 | 3,93% | - |
| 09.09.2024 | 31,34 | 33,51 | 31,05 | 33,16 | 5,77% | - |
| 06.09.2024 | 31,70 | 32,19 | 31,28 | 31,35 | -1,14% | - |
| 05.09.2024 | 32,53 | 32,71 | 31,51 | 31,71 | -2,61% | - |
| 04.09.2024 | 32,63 | 33,04 | 32,32 | 32,56 | -0,31% | 100,00 |
| 03.09.2024 | 32,33 | 32,74 | 31,96 | 32,66 | 1,02% | - |
| 02.09.2024 | 32,45 | 32,62 | 32,19 | 32,33 | -0,36% | - |
| 30.08.2024 | 32,39 | 32,73 | 32,22 | 32,45 | 0,15% | - |
| 29.08.2024 | 32,28 | 32,96 | 32,12 | 32,40 | 0,31% | - |
| 28.08.2024 | 32,62 | 32,72 | 31,86 | 32,30 | 0,80% | 365,00 |
| 27.08.2024 | 31,88 | 32,28 | 31,47 | 32,04 | 0,52% | - |
| 26.08.2024 | 31,97 | 32,40 | 31,61 | 31,88 | -0,29% | - |
| 23.08.2024 | 31,54 | 32,10 | 31,35 | 31,97 | 1,36% | 96,00 |
| 22.08.2024 | 31,78 | 32,34 | 31,35 | 31,54 | -0,60% | - |
| 21.08.2024 | 29,62 | 31,94 | 29,62 | 31,73 | 7,13% | - |
| 20.08.2024 | 29,69 | 30,01 | 29,27 | 29,62 | -0,14% | - |
| 19.08.2024 | 29,44 | 30,06 | 29,26 | 29,66 | 0,81% | - |
| 16.08.2024 | 28,91 | 29,66 | 28,79 | 29,42 | 1,98% | 1.750,00 |
| 15.08.2024 | 27,42 | 29,05 | 27,36 | 28,85 | 5,31% | - |
| 14.08.2024 | 27,27 | 27,54 | 27,07 | 27,40 | 0,40% | 25,00 |
| 13.08.2024 | 27,00 | 27,71 | 27,00 | 27,29 | 1,06% | - |
| 12.08.2024 | 28,05 | 28,10 | 26,80 | 27,00 | -3,81% | - |
| 09.08.2024 | 28,16 | 28,84 | 27,88 | 28,07 | -0,22% | 27,00 |
| 08.08.2024 | 29,19 | 29,96 | 27,78 | 28,13 | -3,62% | - |
| 07.08.2024 | 29,72 | 30,12 | 29,04 | 29,19 | -1,85% | - |
| 06.08.2024 | 29,49 | 30,43 | 29,43 | 29,74 | 0,95% | - |
| 05.08.2024 | 30,43 | 30,43 | 26,50 | 29,46 | -3,50% | 500,00 |