17,459€
3,49%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 17,04 | 17,86 | 16,38 | 17,72 | 5,03% | 2,00 |
| 03.02.2026 | 19,63 | 20,84 | 16,74 | 16,87 | -13,95% | 750,00 |
| 02.02.2026 | 19,10 | 19,93 | 18,86 | 19,61 | 2,36% | - |
| 30.01.2026 | 19,13 | 19,36 | 18,89 | 19,15 | -0,11% | - |
| 29.01.2026 | 19,28 | 19,46 | 18,68 | 19,18 | -0,05% | - |
| 28.01.2026 | 20,01 | 20,01 | 19,17 | 19,18 | -3,94% | - |
| 27.01.2026 | 20,36 | 20,53 | 19,72 | 19,97 | -2,24% | - |
| 26.01.2026 | 20,86 | 20,86 | 20,20 | 20,43 | -2,27% | 2,00 |
| 23.01.2026 | 21,48 | 21,66 | 20,79 | 20,90 | -2,61% | - |
| 22.01.2026 | 21,27 | 22,29 | 21,27 | 21,46 | 0,47% | - |
| 21.01.2026 | 20,85 | 21,62 | 20,76 | 21,36 | 3,08% | 258,00 |
| 20.01.2026 | 21,02 | 21,51 | 20,64 | 20,73 | -1,39% | - |
| 19.01.2026 | 21,19 | 21,39 | 21,00 | 21,02 | -2,05% | - |
| 16.01.2026 | 22,11 | 22,30 | 21,14 | 21,46 | -2,86% | - |
| 15.01.2026 | 22,11 | 22,50 | 21,83 | 22,09 | -0,01% | - |
| 14.01.2026 | 22,45 | 22,49 | 21,98 | 22,09 | -0,71% | - |
| 13.01.2026 | 21,39 | 22,60 | 21,39 | 22,25 | 2,39% | - |
| 12.01.2026 | 22,45 | 22,45 | 21,39 | 21,73 | -3,44% | - |
| 09.01.2026 | 22,45 | 23,11 | 21,92 | 22,51 | -1,30% | - |
| 08.01.2026 | 21,81 | 22,81 | 21,30 | 22,80 | 4,29% | - |
| 07.01.2026 | 22,05 | 22,29 | 21,65 | 21,87 | -1,18% | - |
| 06.01.2026 | 21,12 | 22,31 | 20,80 | 22,13 | 4,13% | - |
| 05.01.2026 | 20,67 | 21,71 | 20,67 | 21,25 | 2,58% | 150,00 |
| 02.01.2026 | 20,75 | 21,06 | 20,59 | 20,71 | -1,72% | - |
| 30.12.2025 | 20,88 | 21,08 | 20,88 | 21,08 | 1,12% | - |
| 29.12.2025 | 21,15 | 21,25 | 20,65 | 20,84 | -1,22% | 2,00 |
| 23.12.2025 | 21,43 | 21,53 | 21,00 | 21,10 | -1,69% | - |
| 22.12.2025 | 21,56 | 21,75 | 21,35 | 21,46 | 0,19% | 100,00 |
| 19.12.2025 | 21,67 | 21,89 | 21,37 | 21,42 | -1,24% | - |
| 18.12.2025 | 21,52 | 22,14 | 21,14 | 21,69 | 1,18% | - |
| 17.12.2025 | 21,87 | 22,11 | 21,43 | 21,44 | -2,36% | - |
| 16.12.2025 | 22,24 | 22,24 | 21,56 | 21,96 | -1,62% | - |
| 15.12.2025 | 22,16 | 22,55 | 21,75 | 22,32 | 0,90% | - |
| 12.12.2025 | 22,76 | 22,97 | 22,12 | 22,12 | -2,17% | 75,00 |
| 11.12.2025 | 22,13 | 22,66 | 21,80 | 22,61 | 0,89% | - |
| 10.12.2025 | 22,31 | 22,62 | 22,04 | 22,41 | 0,17% | - |
| 09.12.2025 | 22,57 | 22,62 | 22,20 | 22,37 | -1,40% | - |
| 08.12.2025 | 23,22 | 23,31 | 22,41 | 22,69 | -2,45% | 56,00 |
| 05.12.2025 | 23,76 | 23,99 | 23,18 | 23,26 | -1,73% | 100,00 |
| 04.12.2025 | 23,34 | 24,21 | 22,88 | 23,67 | 0,61% | - |
| 03.12.2025 | 21,77 | 23,54 | 21,57 | 23,53 | 8,36% | - |
| 02.12.2025 | 21,71 | 22,06 | 21,57 | 21,71 | -0,20% | 4,00 |
| 01.12.2025 | 21,88 | 22,10 | 21,44 | 21,76 | -0,47% | 160,00 |
| 28.11.2025 | 21,79 | 22,50 | 21,78 | 21,86 | -0,57% | 300,00 |
| 27.11.2025 | 21,98 | 22,12 | 21,97 | 21,98 | -0,25% | 675,00 |
| 26.11.2025 | 21,35 | 22,21 | 21,35 | 22,04 | 1,70% | - |
| 25.11.2025 | 20,84 | 22,02 | 20,75 | 21,67 | 4,02% | - |
| 24.11.2025 | 20,73 | 21,04 | 20,46 | 20,83 | 0,24% | - |
| 21.11.2025 | 19,36 | 20,78 | 19,36 | 20,78 | 5,58% | - |
| 20.11.2025 | 19,13 | 20,31 | 19,13 | 19,69 | 2,60% | 100,00 |
| 19.11.2025 | 18,83 | 19,41 | 18,83 | 19,19 | 0,36% | - |
| 18.11.2025 | 18,72 | 19,16 | 18,37 | 19,12 | 3,49% | - |
| 17.11.2025 | 18,68 | 19,05 | 18,45 | 18,47 | -1,11% | - |
| 14.11.2025 | 18,59 | 18,88 | 18,17 | 18,68 | 0,65% | - |
| 13.11.2025 | 19,05 | 19,27 | 18,48 | 18,56 | -1,96% | - |
| 12.11.2025 | 18,76 | 19,54 | 18,42 | 18,93 | 0,17% | 6,00 |
| 11.11.2025 | 18,70 | 19,05 | 18,58 | 18,90 | 0,38% | - |
| 10.11.2025 | 19,11 | 19,63 | 18,72 | 18,83 | -0,96% | - |
| 07.11.2025 | 18,81 | 19,15 | 18,30 | 19,01 | 0,91% | - |
| 06.11.2025 | 19,33 | 19,33 | 18,73 | 18,84 | -2,61% | - |
| 05.11.2025 | 18,02 | 19,45 | 17,78 | 19,34 | 6,05% | - |
| 04.11.2025 | 18,00 | 19,17 | 17,07 | 18,24 | 2,09% | - |
| 03.11.2025 | 18,00 | 18,20 | 17,49 | 17,87 | -1,28% | 6,00 |
| 31.10.2025 | 17,95 | 18,23 | 17,71 | 18,10 | 1,57% | - |
| 30.10.2025 | 18,40 | 18,44 | 17,68 | 17,82 | -3,86% | - |
| 29.10.2025 | 19,17 | 19,17 | 18,34 | 18,53 | -3,17% | - |
| 28.10.2025 | 19,35 | 19,47 | 19,00 | 19,14 | -0,97% | - |
| 27.10.2025 | 19,32 | 19,65 | 19,01 | 19,33 | 0,27% | 9,00 |
| 24.10.2025 | 19,48 | 19,71 | 19,16 | 19,28 | -1,08% | 50,00 |
| 23.10.2025 | 19,44 | 19,79 | 19,26 | 19,49 | 1,54% | - |
| 22.10.2025 | 19,33 | 19,41 | 18,96 | 19,19 | -0,76% | - |
| 21.10.2025 | 18,41 | 19,59 | 18,39 | 19,34 | 4,98% | - |
| 20.10.2025 | 18,20 | 18,64 | 17,95 | 18,42 | 1,62% | - |
| 17.10.2025 | 17,72 | 18,19 | 17,43 | 18,12 | 3,18% | - |
| 16.10.2025 | 17,79 | 17,95 | 17,56 | 17,57 | -1,57% | - |
| 15.10.2025 | 17,25 | 18,34 | 17,24 | 17,85 | 3,09% | - |
| 14.10.2025 | 17,27 | 17,52 | 16,76 | 17,31 | 0,93% | 3,00 |
| 13.10.2025 | 16,45 | 17,49 | 16,45 | 17,15 | 3,91% | - |
| 10.10.2025 | 17,74 | 17,84 | 16,24 | 16,51 | -7,19% | - |
| 09.10.2025 | 18,15 | 18,22 | 17,52 | 17,78 | -1,89% | 1,00 |
| 08.10.2025 | 17,83 | 18,20 | 17,60 | 18,13 | 1,55% | - |
| 07.10.2025 | 18,09 | 18,37 | 17,38 | 17,85 | -1,82% | - |
| 06.10.2025 | 18,37 | 18,55 | 17,98 | 18,18 | -1,36% | - |
| 03.10.2025 | 18,12 | 18,53 | 17,81 | 18,43 | 2,03% | - |
| 02.10.2025 | 17,79 | 18,11 | 17,58 | 18,06 | 2,33% | - |
| 01.10.2025 | 16,90 | 17,84 | 16,76 | 17,65 | 4,95% | 101,00 |
| 30.09.2025 | 16,79 | 17,14 | 16,65 | 16,82 | 0,81% | - |
| 29.09.2025 | 16,98 | 17,01 | 16,43 | 16,69 | -1,20% | - |
| 26.09.2025 | 16,60 | 17,14 | 16,44 | 16,89 | 1,26% | 165,00 |
| 25.09.2025 | 17,21 | 17,24 | 16,57 | 16,68 | -2,68% | 1,00 |
| 24.09.2025 | 17,28 | 17,50 | 17,09 | 17,14 | -0,22% | - |
| 23.09.2025 | 17,08 | 17,60 | 16,87 | 17,17 | 0,84% | - |
| 22.09.2025 | 17,46 | 17,57 | 16,94 | 17,03 | -2,53% | - |
| 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% | - |