15,870€
-6,08%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,94 | 17,14 | 15,59 | 15,86 | -6,14% | - |
| 28.05.2026 | 15,71 | 17,31 | 15,55 | 16,90 | 8,27% | - |
| 27.05.2026 | 16,31 | 16,74 | 14,79 | 15,61 | -3,45% | 7,00 |
| 26.05.2026 | 16,03 | 16,44 | 15,89 | 16,17 | 1,22% | 2,00 |
| 25.05.2026 | 15,94 | 16,04 | 15,87 | 15,97 | 0,25% | - |
| 22.05.2026 | 15,82 | 16,35 | 15,73 | 15,93 | 0,62% | - |
| 21.05.2026 | 15,35 | 15,88 | 15,09 | 15,83 | 3,08% | - |
| 20.05.2026 | 14,74 | 15,43 | 14,51 | 15,36 | 2,90% | - |
| 19.05.2026 | 15,07 | 15,32 | 14,71 | 14,93 | -1,01% | - |
| 18.05.2026 | 14,84 | 15,59 | 14,68 | 15,08 | 1,45% | - |
| 15.05.2026 | 15,00 | 15,12 | 14,65 | 14,87 | -1,33% | - |
| 14.05.2026 | 14,67 | 15,13 | 14,67 | 15,07 | 2,54% | - |
| 13.05.2026 | 14,91 | 14,91 | 14,48 | 14,69 | -0,73% | - |
| 12.05.2026 | 14,97 | 15,20 | 14,46 | 14,80 | -0,72% | - |
| 11.05.2026 | 15,72 | 15,79 | 14,84 | 14,91 | -5,06% | - |
| 08.05.2026 | 15,94 | 16,20 | 15,51 | 15,70 | -1,26% | - |
| 07.05.2026 | 16,42 | 16,70 | 15,82 | 15,90 | -3,39% | - |
| 06.05.2026 | 15,94 | 16,60 | 15,85 | 16,46 | 3,05% | - |
| 05.05.2026 | 15,93 | 16,11 | 15,62 | 15,97 | 0,49% | - |
| 04.05.2026 | 16,75 | 16,86 | 15,84 | 15,90 | -4,46% | - |
| 30.04.2026 | 16,53 | 16,92 | 16,42 | 16,64 | 0,83% | - |
| 29.04.2026 | 16,94 | 17,11 | 16,43 | 16,50 | -2,93% | - |
| 28.04.2026 | 17,38 | 17,68 | 16,97 | 17,00 | -2,07% | - |
| 27.04.2026 | 17,61 | 17,84 | 17,32 | 17,36 | -1,31% | - |
| 24.04.2026 | 17,76 | 18,04 | 17,38 | 17,59 | -0,86% | - |
| 23.04.2026 | 17,81 | 17,91 | 17,43 | 17,74 | -0,80% | 4,00 |
| 22.04.2026 | 18,04 | 18,29 | 17,62 | 17,88 | -0,90% | - |
| 21.04.2026 | 18,07 | 18,45 | 17,80 | 18,05 | 0,21% | - |
| 20.04.2026 | 17,71 | 18,22 | 17,58 | 18,01 | 1,49% | - |
| 17.04.2026 | 16,82 | 18,04 | 16,82 | 17,74 | 5,28% | - |
| 16.04.2026 | 16,75 | 17,07 | 16,66 | 16,85 | 0,46% | - |
| 15.04.2026 | 16,76 | 17,11 | 16,61 | 16,78 | -0,50% | - |
| 14.04.2026 | 17,07 | 17,35 | 16,82 | 16,86 | -1,45% | - |
| 13.04.2026 | 16,97 | 17,41 | 16,47 | 17,11 | 0,31% | - |
| 10.04.2026 | 16,94 | 17,17 | 16,73 | 17,06 | 0,28% | - |
| 09.04.2026 | 16,69 | 17,11 | 16,43 | 17,01 | 0,83% | - |
| 08.04.2026 | 15,77 | 17,05 | 15,77 | 16,87 | 6,10% | - |
| 07.04.2026 | 15,56 | 16,39 | 15,56 | 15,90 | 2,90% | - |
| 02.04.2026 | 15,50 | 15,58 | 14,97 | 15,45 | -0,34% | - |
| 01.04.2026 | 15,25 | 15,60 | 15,01 | 15,50 | 1,16% | - |
| 31.03.2026 | 14,65 | 15,54 | 14,64 | 15,32 | 4,49% | - |
| 30.03.2026 | 15,01 | 15,24 | 14,61 | 14,67 | -2,12% | - |
| 27.03.2026 | 15,20 | 15,25 | 14,77 | 14,98 | -1,78% | 50,00 |
| 26.03.2026 | 15,78 | 16,04 | 15,19 | 15,25 | -3,67% | - |
| 25.03.2026 | 15,86 | 16,17 | 15,73 | 15,84 | 0,28% | - |
| 24.03.2026 | 15,75 | 15,92 | 15,39 | 15,79 | 0,20% | - |
| 23.03.2026 | 15,63 | 16,45 | 15,48 | 15,76 | 0,87% | - |
| 20.03.2026 | 16,01 | 16,09 | 15,49 | 15,62 | -2,53% | 700,00 |
| 19.03.2026 | 15,90 | 16,24 | 15,49 | 16,03 | 1,03% | - |
| 18.03.2026 | 16,24 | 16,24 | 15,84 | 15,87 | -0,88% | - |
| 17.03.2026 | 15,95 | 16,23 | 15,89 | 16,01 | 0,22% | - |
| 16.03.2026 | 16,20 | 16,70 | 15,92 | 15,97 | -1,64% | 1,00 |
| 13.03.2026 | 16,29 | 16,70 | 15,84 | 16,24 | 2,17% | - |
| 12.03.2026 | 15,43 | 16,22 | 15,30 | 15,89 | 2,97% | - |
| 11.03.2026 | 16,02 | 16,11 | 15,35 | 15,43 | -3,81% | - |
| 10.03.2026 | 15,74 | 16,53 | 15,51 | 16,05 | 1,85% | - |
| 09.03.2026 | 15,27 | 15,94 | 14,63 | 15,76 | 2,17% | 72,00 |
| 06.03.2026 | 16,10 | 16,13 | 15,18 | 15,42 | -2,92% | - |
| 05.03.2026 | 16,38 | 16,39 | 15,75 | 15,88 | -2,91% | - |
| 04.03.2026 | 16,32 | 16,69 | 16,01 | 16,36 | -1,75% | - |
| 03.03.2026 | 16,66 | 16,73 | 15,85 | 16,65 | -0,01% | 557,00 |
| 02.03.2026 | 17,29 | 17,46 | 16,65 | 16,65 | -3,33% | - |
| 27.02.2026 | 17,61 | 17,61 | 16,98 | 17,23 | -1,92% | - |
| 26.02.2026 | 17,15 | 17,77 | 17,06 | 17,56 | 2,68% | - |
| 25.02.2026 | 17,27 | 17,52 | 16,56 | 17,11 | -1,57% | - |
| 24.02.2026 | 17,37 | 17,70 | 17,28 | 17,38 | 0,10% | - |
| 23.02.2026 | 18,79 | 18,82 | 16,99 | 17,36 | -6,92% | - |
| 20.02.2026 | 18,14 | 18,91 | 17,94 | 18,65 | 2,79% | - |
| 19.02.2026 | 17,87 | 18,20 | 17,60 | 18,15 | 1,40% | - |
| 18.02.2026 | 17,17 | 17,93 | 17,11 | 17,89 | 4,09% | - |
| 17.02.2026 | 17,18 | 17,49 | 16,71 | 17,19 | -0,26% | - |
| 16.02.2026 | 17,21 | 17,24 | 17,21 | 17,24 | 0,06% | - |
| 13.02.2026 | 17,00 | 17,46 | 16,63 | 17,23 | 1,31% | - |
| 12.02.2026 | 17,41 | 17,61 | 16,74 | 17,00 | -1,94% | - |
| 11.02.2026 | 16,98 | 17,63 | 16,68 | 17,34 | 1,95% | - |
| 10.02.2026 | 16,84 | 17,55 | 16,75 | 17,01 | 1,46% | - |
| 09.02.2026 | 17,04 | 17,08 | 16,44 | 16,76 | -2,39% | 8,00 |
| 06.02.2026 | 16,70 | 17,35 | 16,60 | 17,17 | 2,63% | - |
| 05.02.2026 | 17,58 | 17,62 | 16,41 | 16,73 | -7,46% | 2,00 |
| 04.02.2026 | 17,04 | 18,16 | 16,38 | 18,08 | 7,19% | 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% | - |