176,900€
0,94%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 174,91 | 178,02 | 174,42 | 176,90 | 0,94% | 1.080,00 |
| 12.11.2026 | 177,90 | 178,77 | 174,68 | 175,26 | -1,50% | 1,00 |
| 11.11.2026 | 176,01 | 178,20 | 174,85 | 177,92 | 1,34% | - |
| 10.11.2026 | 177,76 | 180,03 | 174,90 | 175,56 | -0,78% | 17,00 |
| 09.11.2026 | 181,85 | 183,23 | 170,32 | 176,94 | -2,47% | 124,00 |
| 06.11.2026 | 180,41 | 185,02 | 179,76 | 181,42 | -0,17% | 44,00 |
| 05.11.2026 | 183,88 | 190,43 | 179,80 | 181,72 | -1,10% | 117,00 |
| 04.11.2026 | 186,10 | 190,99 | 176,95 | 183,74 | -1,47% | 79,00 |
| 03.11.2026 | 187,13 | 189,13 | 185,33 | 186,48 | -1,05% | 16,00 |
| 02.11.2026 | 183,72 | 189,40 | 182,98 | 188,46 | 2,67% | 217,00 |
| 30.10.2026 | 186,26 | 187,16 | 180,95 | 183,56 | -1,21% | 43,00 |
| 29.10.2026 | 185,06 | 188,25 | 182,94 | 185,81 | 0,84% | 166,00 |
| 28.10.2026 | 182,38 | 184,70 | 182,03 | 184,26 | 0,79% | 64,00 |
| 27.10.2026 | 181,60 | 183,95 | 180,82 | 182,82 | 0,97% | 220,00 |
| 26.10.2026 | 180,43 | 183,77 | 180,12 | 181,06 | 0,59% | - |
| 23.10.2026 | 180,97 | 183,13 | 178,00 | 179,99 | -0,70% | - |
| 22.10.2026 | 183,01 | 186,15 | 180,25 | 181,25 | -1,44% | 42,00 |
| 21.10.2026 | 181,88 | 188,34 | 181,88 | 183,90 | -2,44% | 121,00 |
| 20.10.2026 | 178,16 | 192,67 | 176,48 | 188,50 | 5,69% | 323,00 |
| 19.10.2026 | 180,47 | 181,37 | 177,67 | 178,36 | -0,65% | 42,00 |
| 16.10.2026 | 177,48 | 181,35 | 176,22 | 179,52 | 0,99% | 43,00 |
| 15.10.2026 | 178,22 | 178,40 | 177,32 | 177,76 | 2,07% | - |
| 14.10.2026 | 176,98 | 177,92 | 172,80 | 174,15 | -1,58% | 15,00 |
| 13.10.2026 | 180,63 | 181,46 | 173,73 | 176,94 | -1,85% | 28,00 |
| 12.10.2026 | 178,42 | 181,33 | 177,31 | 180,27 | 1,24% | 159,00 |
| 09.10.2026 | 177,70 | 179,08 | 176,57 | 178,06 | 0,34% | 235,00 |
| 08.10.2026 | 174,55 | 177,97 | 172,25 | 177,46 | 1,41% | 658,00 |
| 07.10.2026 | 174,21 | 175,86 | 173,04 | 174,99 | 0,67% | 366,00 |
| 06.10.2026 | 174,25 | 175,83 | 173,72 | 173,82 | -0,02% | 65,00 |
| 05.10.2026 | 173,75 | 175,71 | 173,14 | 173,86 | 0,45% | 153,00 |
| 02.10.2026 | 173,42 | 175,43 | 171,46 | 173,08 | 0,26% | 5.400,00 |
| 01.10.2026 | 171,05 | 173,24 | 168,45 | 172,63 | 1,26% | 12,00 |
| 30.09.2026 | 173,71 | 174,65 | 170,05 | 170,48 | -1,68% | 30,00 |
| 29.09.2026 | 172,65 | 174,95 | 172,35 | 173,40 | 0,29% | 107,00 |
| 28.09.2026 | 175,31 | 176,16 | 172,53 | 172,90 | -1,60% | 2.082,00 |
| 25.09.2026 | 172,95 | 176,97 | 171,40 | 175,72 | 1,63% | 457,00 |
| 24.09.2026 | 171,81 | 173,34 | 170,49 | 172,90 | 0,39% | 175,00 |
| 23.09.2026 | 175,93 | 176,50 | 172,03 | 172,23 | -1,71% | - |
| 22.09.2026 | 178,60 | 180,73 | 174,54 | 175,22 | -1,91% | 314,00 |
| 21.09.2026 | 177,12 | 179,34 | 176,36 | 178,64 | 1,32% | 116,00 |
| 18.09.2026 | 176,28 | 177,08 | 174,74 | 176,31 | 0,16% | 269,00 |
| 17.09.2026 | 178,36 | 180,13 | 175,84 | 176,02 | -0,58% | 315,00 |
| 16.09.2026 | 179,47 | 180,51 | 174,86 | 177,05 | -1,27% | - |
| 15.09.2026 | 179,40 | 181,27 | 175,94 | 179,32 | 0,17% | 15,00 |
| 14.09.2026 | 179,97 | 181,11 | 178,16 | 179,02 | -0,28% | 37,00 |
| 11.09.2026 | 179,06 | 181,83 | 177,81 | 179,52 | 0,59% | 140,00 |
| 10.09.2026 | 181,93 | 182,83 | 176,78 | 178,46 | -1,61% | 31,00 |
| 09.09.2026 | 184,02 | 184,37 | 181,33 | 181,38 | -1,49% | 600,00 |
| 08.09.2026 | 187,46 | 188,18 | 184,04 | 184,12 | -1,90% | 75,00 |
| 07.09.2026 | 188,31 | 188,35 | 187,53 | 187,68 | -0,65% | 64,00 |
| 04.09.2026 | 189,65 | 191,25 | 187,68 | 188,91 | -0,27% | 17,00 |
| 03.09.2026 | 187,07 | 190,27 | 186,46 | 189,43 | 1,32% | 47,00 |
| 02.09.2026 | 182,45 | 190,25 | 182,15 | 186,97 | 2,54% | - |
| 01.09.2026 | 184,92 | 186,15 | 181,67 | 182,34 | -1,30% | - |
| 31.08.2026 | 185,66 | 186,36 | 183,49 | 184,74 | -0,86% | 28,00 |
| 28.08.2026 | 186,16 | 188,86 | 186,05 | 186,34 | 0,21% | 43,00 |
| 27.08.2026 | 186,66 | 187,67 | 183,78 | 185,95 | -0,31% | 93,00 |
| 26.08.2026 | 185,36 | 187,30 | 184,53 | 186,53 | 0,73% | 618,00 |
| 25.08.2026 | 185,66 | 187,92 | 184,19 | 185,18 | -0,31% | 123,00 |
| 24.08.2026 | 186,46 | 189,91 | 185,40 | 185,75 | -0,35% | 114,00 |
| 21.08.2026 | 181,95 | 187,76 | 180,65 | 186,41 | 2,33% | 25,00 |
| 20.08.2026 | 182,23 | 185,15 | 181,12 | 182,16 | -3,52% | 33,00 |
| 19.08.2026 | 191,05 | 192,63 | 188,57 | 188,81 | 16,24% | 48,00 |
| 05.05.2026 | 162,83 | 163,78 | 161,59 | 162,43 | 0,01% | 110,00 |
| 04.05.2026 | 163,63 | 164,82 | 161,67 | 162,42 | -0,54% | 16,00 |
| 30.04.2026 | 162,88 | 163,88 | 161,11 | 163,30 | 0,37% | 42,00 |
| 29.04.2026 | 164,67 | 165,87 | 162,35 | 162,69 | -0,82% | 174,00 |
| 28.04.2026 | 165,91 | 167,00 | 163,87 | 164,04 | -0,94% | 50,00 |
| 27.04.2026 | 162,97 | 166,14 | 162,33 | 165,60 | 1,41% | 306,00 |
| 24.04.2026 | 168,12 | 169,00 | 163,01 | 163,30 | -2,79% | 216,00 |
| 23.04.2026 | 170,63 | 171,37 | 165,53 | 167,99 | -1,32% | - |
| 22.04.2026 | 168,54 | 175,23 | 166,95 | 170,24 | 2,12% | 210,00 |
| 21.04.2026 | 175,31 | 178,07 | 160,03 | 166,71 | -4,68% | 308,00 |
| 20.04.2026 | 173,65 | 176,62 | 172,64 | 174,90 | -0,40% | 40,00 |
| 17.04.2026 | 171,20 | 178,71 | 171,06 | 175,61 | 3,06% | 97,00 |
| 16.04.2026 | 172,07 | 175,11 | 170,33 | 170,40 | -0,91% | 467,00 |
| 15.04.2026 | 169,36 | 173,26 | 168,56 | 171,96 | 1,51% | 502,00 |
| 14.04.2026 | 168,02 | 170,23 | 166,98 | 169,41 | 0,76% | 29,00 |
| 13.04.2026 | 163,85 | 168,17 | 161,96 | 168,14 | 2,02% | 140,00 |
| 10.04.2026 | 166,88 | 166,99 | 163,41 | 164,81 | -0,94% | 618,00 |
| 09.04.2026 | 165,86 | 167,18 | 163,87 | 166,37 | 0,96% | 80,00 |
| 08.04.2026 | 159,98 | 165,93 | 159,64 | 164,78 | 5,49% | 741,00 |
| 07.04.2026 | 159,58 | 160,77 | 155,75 | 156,20 | -0,90% | 401,00 |
| 02.04.2026 | 158,50 | 160,37 | 154,37 | 157,62 | -0,98% | 216,00 |
| 01.04.2026 | 158,14 | 161,38 | 157,50 | 159,18 | 0,92% | 484,00 |
| 31.03.2026 | 156,92 | 159,28 | 155,39 | 157,73 | 1,59% | - |
| 30.03.2026 | 152,82 | 156,64 | 152,82 | 155,26 | 1,66% | 86,00 |
| 27.03.2026 | 159,00 | 159,00 | 152,17 | 152,72 | -3,53% | 446,00 |
| 26.03.2026 | 159,50 | 160,50 | 156,50 | 158,31 | -1,20% | 20,00 |
| 25.03.2026 | 159,50 | 163,64 | 158,81 | 160,23 | 0,18% | - |
| 24.03.2026 | 158,50 | 160,95 | 157,00 | 159,95 | 0,86% | - |
| 23.03.2026 | 156,50 | 163,94 | 154,82 | 158,59 | 0,65% | 267,00 |
| 20.03.2026 | 155,50 | 157,83 | 153,68 | 157,57 | 1,31% | 180,00 |
| 19.03.2026 | 156,00 | 158,00 | 153,71 | 155,54 | -0,81% | 334,00 |
| 18.03.2026 | 159,62 | 161,50 | 156,63 | 156,81 | -1,42% | 997,00 |
| 17.03.2026 | 156,50 | 160,77 | 155,50 | 159,07 | 1,36% | 6,00 |
| 16.03.2026 | 157,50 | 160,18 | 155,50 | 156,94 | -0,13% | 15,00 |
| 13.03.2026 | 155,18 | 157,54 | 154,58 | 157,15 | 1,81% | 104,00 |
| 12.03.2026 | 155,60 | 156,50 | 153,08 | 154,35 | -1,66% | 790,00 |
| 11.03.2026 | 159,50 | 161,32 | 156,32 | 156,96 | -1,59% | 193,00 |