£1,375
0,99%
Echtzeit-Aktienkurs CAPITAL+COUNT.PR.LS-,25
Bid:
Ask:
Aktienkurse zur CAPITAL+COUNT.PR.LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 0,68% | - |
| 30.04.2024 | 1,35 | 1,38 | 1,35 | 1,36 | -0,54% | - |
| 29.04.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 1,36% | - |
| 26.04.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 0,43% | - |
| 25.04.2024 | 1,32 | 1,34 | 1,32 | 1,34 | -0,44% | - |
| 24.04.2024 | 1,33 | 1,35 | 1,33 | 1,35 | -0,31% | - |
| 23.04.2024 | 1,32 | 1,36 | 1,32 | 1,35 | 0,82% | - |
| 22.04.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 0,89% | - |
| 19.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -0,16% | - |
| 18.04.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 0,48% | - |
| 17.04.2024 | 1,30 | 1,35 | 1,30 | 1,33 | 0,12% | - |
| 16.04.2024 | 1,33 | 1,34 | 1,33 | 1,33 | -2,07% | - |
| 15.04.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -1,30% | - |
| 12.04.2024 | 1,37 | 1,39 | 1,37 | 1,37 | -1,46% | - |
| 11.04.2024 | 1,37 | 1,40 | 1,37 | 1,39 | -0,10% | - |
| 10.04.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -1,59% | - |
| 09.04.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -0,43% | - |
| 08.04.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 1,14% | - |
| 05.04.2024 | 1,38 | 1,41 | 1,38 | 1,41 | -1,46% | - |
| 04.04.2024 | 1,36 | 1,43 | 1,36 | 1,43 | 0,46% | - |
| 03.04.2024 | 1,41 | 1,43 | 1,41 | 1,42 | -0,88% | - |
| 02.04.2024 | 1,43 | 1,44 | 1,43 | 1,43 | -1,65% | - |
| 28.03.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 2,49% | - |
| 27.03.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -1,54% | - |
| 26.03.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,21% | - |
| 25.03.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 1,93% | - |
| 22.03.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -0,59% | - |
| 21.03.2024 | 1,35 | 1,42 | 1,35 | 1,42 | 4,79% | - |
| 20.03.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 1,73% | - |
| 19.03.2024 | 1,33 | 1,35 | 1,33 | 1,33 | -0,14% | - |
| 18.03.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,48% | - |
| 15.03.2024 | 1,31 | 1,34 | 1,20 | 1,33 | 0,12% | - |
| 14.03.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 0,35% | - |
| 13.03.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 0,27% | - |
| 12.03.2024 | 1,32 | 1,34 | 1,32 | 1,32 | -1,12% | - |
| 11.03.2024 | 1,18 | 1,34 | 1,18 | 1,33 | 0,19% | - |
| 08.03.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 1,38% | - |
| 07.03.2024 | 1,30 | 1,33 | 1,30 | 1,31 | 0,09% | - |
| 06.03.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 1,45% | - |
| 05.03.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 0,92% | - |
| 04.03.2024 | 1,28 | 1,30 | 1,28 | 1,28 | -1,31% | - |
| 01.03.2024 | 1,23 | 1,30 | 1,23 | 1,30 | 4,49% | - |
| 29.02.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 1,89% | - |
| 28.02.2024 | 1,23 | 1,24 | 1,21 | 1,22 | -1,94% | - |
| 27.02.2024 | 1,11 | 1,26 | 1,11 | 1,24 | -1,50% | - |
| 26.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -1,27% | - |
| 23.02.2024 | 1,27 | 1,29 | 1,27 | 1,28 | -1,04% | - |
| 22.02.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 0,19% | - |
| 21.02.2024 | 1,29 | 1,32 | 1,29 | 1,29 | -1,35% | - |
| 20.02.2024 | 1,30 | 1,32 | 1,30 | 1,31 | -1,34% | - |
| 19.02.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 0,50% | - |
| 16.02.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 0,63% | - |
| 15.02.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 0,41% | - |
| 14.02.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 1,65% | - |
| 13.02.2024 | 1,32 | 1,33 | 1,28 | 1,28 | -3,54% | - |
| 12.02.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 1,25% | - |
| 09.02.2024 | 1,29 | 1,33 | 1,29 | 1,32 | -0,16% | - |
| 08.02.2024 | 1,30 | 1,34 | 1,30 | 1,32 | -0,37% | - |
| 07.02.2024 | 1,30 | 1,34 | 1,30 | 1,32 | 0,58% | - |
| 06.02.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 1,54% | - |
| 05.02.2024 | 1,30 | 1,33 | 1,29 | 1,29 | -1,52% | - |
| 02.02.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 0,26% | - |
| 01.02.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -2,19% | - |
| 31.01.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,64% | - |
| 30.01.2024 | 1,18 | 1,34 | 1,18 | 1,33 | -0,23% | - |
| 29.01.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 1,51% | - |
| 26.01.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 1,13% | - |
| 25.01.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,37% | - |
| 24.01.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 1,04% | - |
| 23.01.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -1,19% | - |
| 22.01.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 2,11% | - |
| 19.01.2024 | 1,27 | 1,30 | 1,27 | 1,28 | -0,05% | - |
| 18.01.2024 | 1,27 | 1,29 | 1,27 | 1,28 | -0,18% | - |
| 17.01.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -3,28% | - |
| 16.01.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 0,90% | - |
| 15.01.2024 | 1,30 | 1,32 | 1,30 | 1,32 | -0,06% | - |
| 12.01.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 0,04% | - |
| 11.01.2024 | 1,19 | 1,33 | 1,19 | 1,32 | -2,80% | - |
| 10.01.2024 | 1,35 | 1,37 | 1,35 | 1,35 | -1,04% | - |
| 09.01.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,12% | - |
| 08.01.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 0,33% | - |
| 05.01.2024 | 1,35 | 1,36 | 1,35 | 1,36 | -0,67% | - |
| 04.01.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 1,08% | - |
| 03.01.2024 | 1,36 | 1,37 | 1,36 | 1,36 | -2,04% | - |
| 02.01.2024 | 1,36 | 1,40 | 1,36 | 1,38 | 5,89% | - |
| 29.12.2023 | 1,37 | 1,39 | 1,24 | 1,31 | -5,78% | - |
| 28.12.2023 | 1,37 | 1,39 | 1,37 | 1,39 | 0,59% | - |
| 27.12.2023 | 1,35 | 1,38 | 1,35 | 1,38 | 0,35% | - |
| 22.12.2023 | 1,34 | 1,37 | 1,34 | 1,37 | 1,09% | - |
| 21.12.2023 | 1,36 | 1,37 | 1,36 | 1,36 | -1,49% | - |
| 20.12.2023 | 1,33 | 1,38 | 1,33 | 1,38 | 2,68% | - |
| 19.12.2023 | 1,32 | 1,35 | 1,32 | 1,34 | 0,73% | - |
| 18.12.2023 | 1,32 | 1,33 | 1,32 | 1,33 | -0,55% | - |
| 15.12.2023 | 1,30 | 1,36 | 1,30 | 1,34 | 0,15% | - |
| 14.12.2023 | 1,24 | 1,34 | 1,24 | 1,34 | 7,30% | - |
| 13.12.2023 | 1,22 | 1,25 | 1,22 | 1,25 | 1,00% | - |
| 12.12.2023 | 1,25 | 1,28 | 1,23 | 1,24 | -2,39% | - |
| 11.12.2023 | 1,24 | 1,27 | 1,24 | 1,27 | 0,88% | - |
| 08.12.2023 | 1,23 | 1,26 | 1,23 | 1,26 | 0,45% | - |
| 07.12.2023 | 1,23 | 1,25 | 1,23 | 1,25 | 0,50% | - |