5,463€
-6,40%
Echtzeit-Aktienkurs CAPITAL B S.A. EO-,80
Bid:
Ask:
Aktienkurse zur CAPITAL B S.A. EO-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,87 | 5,87 | 5,47 | 5,48 | -6,07% | 205.916,00 |
| 11.11.2026 | 5,70 | 5,86 | 5,66 | 5,84 | 3,81% | 132.396,00 |
| 10.11.2026 | 5,73 | 5,78 | 5,53 | 5,62 | -1,33% | 185.001,00 |
| 09.11.2026 | 5,60 | 5,79 | 5,25 | 5,70 | -1,84% | 333.851,00 |
| 06.11.2026 | 5,90 | 5,90 | 5,61 | 5,81 | -1,98% | 300.680,00 |
| 05.11.2026 | 6,30 | 6,50 | 5,81 | 5,92 | -4,79% | 559.399,00 |
| 04.11.2026 | 6,10 | 6,50 | 6,10 | 6,22 | 4,38% | 571.256,00 |
| 03.11.2026 | 5,83 | 5,99 | 5,77 | 5,96 | 1,36% | 136.348,00 |
| 02.11.2026 | 5,87 | 6,11 | 5,77 | 5,88 | 1,12% | 334.139,00 |
| 30.10.2026 | 5,72 | 5,83 | 5,59 | 5,81 | -1,89% | 334.971,00 |
| 29.10.2026 | 5,80 | 6,02 | 5,72 | 5,93 | 1,70% | 270.271,00 |
| 28.10.2026 | 5,92 | 6,06 | 5,79 | 5,83 | -1,02% | 125.265,00 |
| 27.10.2026 | 5,70 | 5,90 | 5,66 | 5,89 | 2,74% | 100.545,00 |
| 26.10.2026 | 5,81 | 5,88 | 5,55 | 5,73 | -4,83% | 221.895,00 |
| 23.10.2026 | 5,88 | 6,09 | 5,82 | 6,02 | 2,35% | 187.176,00 |
| 22.10.2026 | 5,93 | 5,93 | 5,75 | 5,88 | -2,92% | 183.403,00 |
| 21.10.2026 | 5,80 | 6,10 | 5,71 | 6,06 | 5,52% | 229.558,00 |
| 20.10.2026 | 5,63 | 5,79 | 5,47 | 5,74 | 1,48% | 170.116,00 |
| 19.10.2026 | 5,50 | 5,67 | 5,47 | 5,66 | 2,97% | 255.403,00 |
| 16.10.2026 | 5,59 | 5,66 | 5,43 | 5,50 | -1,58% | 138.864,00 |
| 15.10.2026 | 5,49 | 5,62 | 5,26 | 5,58 | 1,16% | 191.040,00 |
| 14.10.2026 | 5,66 | 5,76 | 5,40 | 5,52 | -1,99% | 192.419,00 |
| 13.10.2026 | 5,80 | 5,84 | 5,57 | 5,63 | -3,74% | 220.011,00 |
| 12.10.2026 | 5,73 | 5,99 | 5,66 | 5,85 | 4,46% | 233.645,00 |
| 09.10.2026 | 5,42 | 5,65 | 5,38 | 5,60 | 5,06% | 159.235,00 |
| 08.10.2026 | 5,36 | 5,43 | 5,26 | 5,33 | -0,24% | 199.040,00 |
| 07.10.2026 | 5,57 | 5,68 | 5,33 | 5,34 | -8,67% | 513.396,00 |
| 06.10.2026 | 5,70 | 5,91 | 5,66 | 5,85 | 0,88% | 214.924,00 |
| 05.10.2026 | 6,09 | 6,09 | 5,65 | 5,80 | 0,49% | 375.264,00 |
| 02.10.2026 | 5,80 | 6,13 | 5,76 | 5,77 | 0,94% | 721.792,00 |
| 01.10.2026 | 5,86 | 5,90 | 5,69 | 5,72 | -0,63% | 160.124,00 |
| 30.09.2026 | 5,65 | 5,88 | 5,58 | 5,75 | 2,57% | 228.994,00 |
| 29.09.2026 | 5,59 | 5,85 | 5,57 | 5,61 | 1,70% | 172.406,00 |
| 28.09.2026 | 5,41 | 5,60 | 5,36 | 5,52 | 0,84% | 247.670,00 |
| 25.09.2026 | 5,58 | 5,68 | 5,40 | 5,47 | -1,37% | 369.353,00 |
| 24.09.2026 | 5,47 | 5,66 | 5,38 | 5,55 | 0,23% | 312.437,00 |
| 23.09.2026 | 5,77 | 5,88 | 5,47 | 5,53 | -5,39% | 416.349,00 |
| 22.09.2026 | 5,94 | 5,99 | 5,74 | 5,85 | -2,60% | 539.373,00 |
| 21.09.2026 | 5,93 | 6,32 | 5,76 | 6,00 | 5,52% | 1.575.908,00 |
| 18.09.2026 | 5,30 | 5,82 | 5,27 | 5,69 | 7,50% | 564.078,00 |
| 17.09.2026 | 5,20 | 5,41 | 5,15 | 5,29 | 4,48% | 259.633,00 |
| 16.09.2026 | 4,96 | 5,09 | 4,77 | 5,07 | 0,64% | 307.709,00 |
| 15.09.2026 | 5,22 | 5,22 | 4,95 | 5,03 | -4,62% | 300.235,00 |
| 14.09.2026 | 5,20 | 5,35 | 5,01 | 5,28 | 1,12% | 319.613,00 |
| 11.09.2026 | 5,17 | 5,29 | 5,01 | 5,22 | 1,82% | - |