19,358€
-0,61%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 19,42 | 19,76 | 19,01 | 19,59 | 0,58% | - |
| 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% | - |
| 25.02.2025 | 20,17 | 20,29 | 19,08 | 19,28 | -5,11% | 5,00 |
| 24.02.2025 | 20,90 | 20,90 | 20,06 | 20,32 | -0,49% | - |
| 21.02.2025 | 20,85 | 21,09 | 20,31 | 20,42 | -2,06% | - |
| 20.02.2025 | 21,87 | 22,33 | 20,67 | 20,85 | -3,64% | - |
| 19.02.2025 | 20,73 | 21,85 | 20,61 | 21,64 | 4,91% | 25,00 |
| 18.02.2025 | 21,34 | 21,70 | 20,52 | 20,62 | -3,25% | - |
| 17.02.2025 | 21,40 | 21,49 | 21,30 | 21,32 | -0,79% | - |
| 14.02.2025 | 21,67 | 21,67 | 20,98 | 21,49 | -1,00% | - |
| 13.02.2025 | 21,69 | 22,04 | 21,57 | 21,70 | -0,18% | - |
| 12.02.2025 | 21,28 | 21,86 | 20,94 | 21,74 | 2,31% | 40,00 |
| 11.02.2025 | 21,33 | 21,34 | 20,64 | 21,25 | -0,36% | 1.365,00 |
| 10.02.2025 | 21,01 | 21,95 | 20,78 | 21,33 | 1,31% | - |
| 07.02.2025 | 20,53 | 21,20 | 20,16 | 21,06 | 2,20% | 10,00 |
| 06.02.2025 | 20,52 | 22,20 | 20,48 | 20,60 | -0,50% | 75,00 |
| 05.02.2025 | 23,15 | 23,16 | 19,54 | 20,71 | -10,16% | 330,00 |
| 04.02.2025 | 23,56 | 23,56 | 22,66 | 23,05 | -0,99% | 350,00 |
| 03.02.2025 | 23,74 | 23,98 | 22,89 | 23,28 | -2,80% | 30,00 |
| 31.01.2025 | 24,91 | 25,30 | 23,91 | 23,95 | -3,54% | 400,00 |
| 30.01.2025 | 24,37 | 25,03 | 24,36 | 24,83 | 1,65% | - |
| 29.01.2025 | 24,44 | 24,88 | 24,32 | 24,43 | -0,56% | - |
| 28.01.2025 | 24,23 | 24,99 | 24,12 | 24,56 | 1,75% | 200,00 |
| 27.01.2025 | 23,40 | 24,31 | 23,30 | 24,14 | 1,62% | 500,00 |
| 24.01.2025 | 23,74 | 24,27 | 23,65 | 23,76 | -0,43% | - |
| 23.01.2025 | 23,60 | 23,90 | 23,05 | 23,86 | 0,91% | - |
| 22.01.2025 | 23,28 | 23,93 | 22,97 | 23,64 | 1,60% | 125,00 |
| 21.01.2025 | 22,94 | 23,48 | 22,71 | 23,27 | 1,43% | 10,00 |
| 20.01.2025 | 23,23 | 23,23 | 22,86 | 22,94 | -1,42% | 6,00 |
| 17.01.2025 | 23,04 | 23,83 | 22,98 | 23,27 | 0,66% | 1.940,00 |
| 16.01.2025 | 22,32 | 23,18 | 22,14 | 23,12 | 3,33% | 1.700,00 |
| 15.01.2025 | 22,81 | 23,27 | 22,24 | 22,38 | -2,19% | 15,00 |
| 14.01.2025 | 23,21 | 23,41 | 22,75 | 22,88 | -1,80% | 40,00 |
| 13.01.2025 | 23,09 | 23,40 | 22,60 | 23,30 | 0,56% | 402,00 |
| 10.01.2025 | 20,61 | 23,22 | 20,61 | 23,17 | 12,42% | 1.850,00 |
| 09.01.2025 | 20,84 | 20,89 | 20,60 | 20,61 | -1,26% | 7,00 |
| 08.01.2025 | 20,75 | 20,88 | 20,31 | 20,87 | 0,51% | - |
| 07.01.2025 | 21,07 | 21,40 | 20,58 | 20,76 | -1,07% | - |
| 06.01.2025 | 19,67 | 21,30 | 19,62 | 20,99 | 6,37% | - |
| 03.01.2025 | 20,26 | 20,26 | 19,51 | 19,73 | -1,92% | - |
| 02.01.2025 | 20,13 | 20,72 | 20,12 | 20,12 | 0,26% | - |
| 30.12.2024 | 20,22 | 20,22 | 20,04 | 20,07 | -0,27% | - |
| 27.12.2024 | 20,62 | 20,62 | 20,07 | 20,12 | -2,44% | 150,00 |
| 23.12.2024 | 20,38 | 20,63 | 20,05 | 20,62 | 1,69% | - |
| 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% | - |