16,250€
0,68%
Echtzeit-Aktienkurs CAPTOR THHERAP. ZY-,10
Bid:
Ask:
Aktienkurse zur CAPTOR THHERAP. ZY-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 16,04 | 16,21 | 15,89 | 16,16 | 0,12% | - |
| 01.09.2026 | 16,50 | 16,54 | 16,09 | 16,14 | 0,75% | - |
| 31.08.2026 | 16,22 | 16,29 | 15,82 | 16,02 | -1,72% | - |
| 28.08.2026 | 16,56 | 16,62 | 16,12 | 16,30 | -1,75% | - |
| 27.08.2026 | 16,52 | 16,71 | 16,51 | 16,59 | 1,04% | - |
| 26.08.2026 | 16,82 | 16,94 | 15,81 | 16,42 | -1,79% | - |
| 25.08.2026 | 16,82 | 16,86 | 16,34 | 16,72 | -0,83% | - |
| 24.08.2026 | 16,76 | 16,90 | 16,76 | 16,86 | 0,30% | - |
| 21.08.2026 | 16,76 | 16,94 | 16,65 | 16,81 | 1,57% | - |
| 20.08.2026 | 16,54 | 17,08 | 16,46 | 16,55 | 0,06% | - |
| 19.08.2026 | 16,62 | 16,76 | 16,33 | 16,54 | 1,41% | - |
| 18.08.2026 | 16,26 | 16,35 | 16,20 | 16,31 | 0,06% | - |
| 17.08.2026 | 16,66 | 16,82 | 16,28 | 16,30 | -1,87% | - |
| 14.08.2026 | 16,54 | 16,82 | 16,52 | 16,61 | 0,61% | - |
| 13.08.2026 | 16,88 | 16,90 | 16,41 | 16,51 | -1,84% | - |
| 12.08.2026 | 16,86 | 17,03 | 16,64 | 16,82 | -0,71% | - |
| 11.08.2026 | 16,10 | 17,03 | 15,99 | 16,94 | 5,35% | - |
| 10.08.2026 | 16,18 | 16,22 | 15,87 | 16,08 | -0,62% | - |
| 07.08.2026 | 16,21 | 16,40 | 16,03 | 16,18 | 1,51% | - |
| 06.08.2026 | 16,34 | 16,43 | 15,64 | 15,94 | -3,86% | - |
| 05.08.2026 | 16,92 | 16,96 | 16,28 | 16,58 | -1,89% | - |
| 04.08.2026 | 16,88 | 16,94 | 16,69 | 16,90 | 0,24% | - |
| 03.08.2026 | 17,22 | 17,24 | 16,78 | 16,86 | -1,40% | - |
| 31.07.2026 | 17,26 | 17,28 | 16,79 | 17,10 | -0,47% | - |
| 30.07.2026 | 17,32 | 17,44 | 17,10 | 17,18 | -1,26% | - |
| 29.07.2026 | 17,14 | 17,48 | 16,92 | 17,40 | 1,28% | - |
| 28.07.2026 | 17,22 | 17,22 | 17,04 | 17,18 | -0,12% | - |
| 27.07.2026 | 17,52 | 17,72 | 17,14 | 17,20 | -0,41% | - |
| 24.07.2026 | 17,26 | 17,32 | 17,13 | 17,27 | 0,29% | - |
| 23.07.2026 | 17,16 | 17,42 | 17,12 | 17,22 | 0,06% | - |
| 22.07.2026 | 17,42 | 17,42 | 17,15 | 17,21 | -0,81% | - |
| 21.07.2026 | 17,34 | 17,38 | 17,01 | 17,35 | 0,70% | - |
| 20.07.2026 | 17,22 | 17,24 | 16,78 | 17,23 | -0,17% | - |
| 17.07.2026 | 17,16 | 17,35 | 16,73 | 17,26 | -0,46% | - |
| 16.07.2026 | 16,58 | 17,34 | 16,46 | 17,34 | 4,96% | - |
| 15.07.2026 | 16,68 | 16,74 | 16,43 | 16,52 | -0,54% | - |
| 14.07.2026 | 16,84 | 16,84 | 16,55 | 16,61 | -1,37% | - |
| 13.07.2026 | 17,20 | 17,24 | 16,83 | 16,84 | -2,32% | - |
| 10.07.2026 | 17,30 | 17,32 | 17,09 | 17,24 | -0,46% | - |
| 09.07.2026 | 17,38 | 17,47 | 17,27 | 17,32 | -0,35% | - |
| 08.07.2026 | 17,26 | 17,38 | 17,18 | 17,38 | 0,12% | - |
| 07.07.2026 | 17,48 | 17,70 | 17,28 | 17,36 | -0,97% | - |
| 06.07.2026 | 17,34 | 17,70 | 17,21 | 17,53 | 0,69% | - |
| 03.07.2026 | 17,46 | 17,78 | 17,26 | 17,41 | -0,29% | - |
| 02.07.2026 | 17,72 | 17,74 | 16,94 | 17,46 | -1,36% | - |
| 01.07.2026 | 17,86 | 18,07 | 17,64 | 17,70 | -1,50% | - |
| 30.06.2026 | 18,06 | 18,12 | 17,92 | 17,97 | 0,28% | - |
| 29.06.2026 | 18,22 | 18,31 | 17,84 | 17,92 | -1,27% | - |
| 26.06.2026 | 18,04 | 18,21 | 17,94 | 18,15 | 0,11% | - |
| 25.06.2026 | 17,90 | 18,14 | 17,85 | 18,13 | 1,51% | - |
| 24.06.2026 | 17,99 | 18,10 | 17,84 | 17,86 | -0,72% | - |
| 23.06.2026 | 18,08 | 18,20 | 17,90 | 17,99 | -1,05% | - |
| 22.06.2026 | 17,84 | 18,43 | 17,82 | 18,18 | 2,02% | - |
| 19.06.2026 | 17,78 | 18,21 | 17,68 | 17,82 | 0,22% | - |
| 18.06.2026 | 17,86 | 17,94 | 17,74 | 17,78 | -0,56% | - |
| 17.06.2026 | 18,06 | 18,30 | 17,82 | 17,88 | -1,81% | - |
| 16.06.2026 | 18,16 | 18,24 | 17,94 | 18,21 | -0,22% | - |
| 15.06.2026 | 18,94 | 18,98 | 18,12 | 18,25 | -1,46% | - |
| 12.06.2026 | 18,04 | 18,81 | 17,92 | 18,52 | 3,64% | - |
| 11.06.2026 | 17,78 | 18,11 | 17,78 | 17,87 | -1,92% | - |
| 10.06.2026 | 18,18 | 18,22 | 18,18 | 18,22 | 0,77% | - |
| 09.06.2026 | 18,20 | 18,49 | 17,94 | 18,08 | -0,77% | - |
| 08.06.2026 | 17,80 | 18,36 | 17,70 | 18,22 | 1,56% | - |
| 05.06.2026 | 17,81 | 18,36 | 17,62 | 17,94 | 0,79% | - |
| 04.06.2026 | 17,74 | 17,80 | 17,74 | 17,80 | 0,11% | - |
| 03.06.2026 | 17,34 | 17,86 | 17,26 | 17,78 | 2,42% | - |
| 02.06.2026 | 17,80 | 17,84 | 16,69 | 17,36 | -1,81% | - |
| 01.06.2026 | 18,02 | 18,08 | 17,57 | 17,68 | -1,94% | - |
| 29.05.2026 | 18,00 | 18,39 | 17,78 | 18,03 | 0,50% | - |
| 28.05.2026 | 18,32 | 18,32 | 17,42 | 17,94 | -1,91% | - |
| 27.05.2026 | 18,34 | 18,34 | 18,20 | 18,29 | 0,66% | - |
| 26.05.2026 | 18,40 | 18,40 | 18,11 | 18,17 | -1,46% | - |
| 25.05.2026 | 18,30 | 18,50 | 17,99 | 18,44 | 0,44% | - |
| 22.05.2026 | 18,54 | 18,54 | 17,83 | 18,36 | -1,08% | - |
| 21.05.2026 | 18,32 | 18,60 | 18,10 | 18,56 | 0,81% | - |
| 20.05.2026 | 18,30 | 18,43 | 17,54 | 18,41 | 0,33% | - |
| 19.05.2026 | 18,50 | 18,52 | 18,27 | 18,35 | -0,49% | - |