16,260€
1,75%
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 | 16,28 | 15,89 | 16,26 | 1,50% | - |
| 01.09.2026 | 16,52 | 16,56 | 16,01 | 16,02 | -2,67% | - |
| 31.08.2026 | 16,22 | 16,63 | 15,82 | 16,46 | 1,48% | - |
| 28.08.2026 | 16,56 | 16,64 | 16,11 | 16,22 | -1,82% | - |
| 27.08.2026 | 16,51 | 16,72 | 16,51 | 16,52 | -0,48% | - |
| 26.08.2026 | 16,82 | 16,99 | 15,81 | 16,60 | -0,95% | - |
| 25.08.2026 | 16,82 | 16,85 | 16,35 | 16,76 | -0,12% | - |
| 24.08.2026 | 16,76 | 16,90 | 16,72 | 16,78 | -0,12% | - |
| 21.08.2026 | 16,76 | 16,94 | 16,65 | 16,80 | 0,30% | - |
| 20.08.2026 | 16,54 | 17,07 | 16,46 | 16,75 | 1,27% | - |
| 19.08.2026 | 16,62 | 16,78 | 16,33 | 16,54 | -0,72% | - |
| 18.08.2026 | 16,24 | 16,68 | 16,20 | 16,66 | 2,33% | - |
| 17.08.2026 | 16,62 | 16,83 | 16,26 | 16,28 | -1,93% | - |
| 14.08.2026 | 16,52 | 16,82 | 16,52 | 16,60 | 0,36% | - |
| 13.08.2026 | 16,88 | 16,90 | 16,41 | 16,54 | -1,90% | - |
| 12.08.2026 | 16,86 | 17,03 | 16,63 | 16,86 | -0,12% | - |
| 11.08.2026 | 16,08 | 17,03 | 15,99 | 16,88 | 4,84% | - |
| 10.08.2026 | 16,18 | 16,22 | 15,88 | 16,10 | -0,62% | - |
| 07.08.2026 | 16,20 | 16,40 | 16,03 | 16,20 | -0,12% | - |
| 06.08.2026 | 16,32 | 16,44 | 15,64 | 16,22 | -0,67% | - |
| 05.08.2026 | 16,94 | 16,96 | 16,21 | 16,33 | -3,49% | - |
| 04.08.2026 | 16,88 | 16,94 | 16,68 | 16,92 | 0,36% | - |
| 03.08.2026 | 17,16 | 17,24 | 16,78 | 16,86 | -1,46% | - |
| 31.07.2026 | 17,26 | 17,28 | 16,79 | 17,11 | -0,64% | - |
| 30.07.2026 | 17,26 | 17,43 | 17,10 | 17,22 | -1,37% | - |
| 29.07.2026 | 17,14 | 17,48 | 16,92 | 17,46 | 1,51% | - |
| 28.07.2026 | 17,22 | 17,24 | 17,03 | 17,20 | 0,12% | - |
| 27.07.2026 | 17,66 | 17,72 | 17,14 | 17,18 | -0,92% | - |
| 24.07.2026 | 17,26 | 17,34 | 17,07 | 17,34 | 0,46% | - |
| 23.07.2026 | 17,12 | 17,41 | 17,12 | 17,26 | 0,35% | - |
| 22.07.2026 | 17,40 | 17,42 | 17,14 | 17,20 | -1,26% | - |
| 21.07.2026 | 17,26 | 17,43 | 17,01 | 17,42 | 0,58% | - |
| 20.07.2026 | 17,24 | 17,36 | 16,78 | 17,32 | 0,35% | - |
| 17.07.2026 | 17,24 | 17,34 | 16,73 | 17,26 | 0,00% | - |
| 16.07.2026 | 16,58 | 17,34 | 16,46 | 17,26 | 4,10% | - |
| 15.07.2026 | 16,68 | 16,73 | 16,43 | 16,58 | -0,18% | - |
| 14.07.2026 | 16,82 | 16,90 | 16,55 | 16,61 | -1,31% | - |
| 13.07.2026 | 17,32 | 17,32 | 16,80 | 16,83 | -3,39% | - |
| 10.07.2026 | 17,28 | 17,42 | 17,08 | 17,42 | 0,69% | - |
| 09.07.2026 | 17,38 | 17,46 | 17,26 | 17,30 | 0,12% | - |
| 08.07.2026 | 17,26 | 17,38 | 17,18 | 17,28 | 0,23% | - |
| 07.07.2026 | 17,48 | 17,69 | 17,24 | 17,24 | -1,54% | - |
| 06.07.2026 | 17,32 | 17,69 | 17,21 | 17,51 | 0,98% | - |
| 03.07.2026 | 17,52 | 17,77 | 17,26 | 17,34 | -0,63% | - |
| 02.07.2026 | 17,74 | 17,74 | 16,93 | 17,45 | -1,63% | - |
| 01.07.2026 | 17,88 | 18,06 | 17,60 | 17,74 | -0,89% | - |
| 30.06.2026 | 18,06 | 18,12 | 17,80 | 17,90 | -0,78% | - |
| 29.06.2026 | 18,22 | 18,31 | 17,84 | 18,04 | -0,50% | - |
| 26.06.2026 | 18,04 | 18,20 | 17,93 | 18,13 | 0,11% | - |
| 25.06.2026 | 17,86 | 18,13 | 17,84 | 18,11 | 1,40% | - |
| 24.06.2026 | 17,99 | 18,09 | 17,78 | 17,86 | -0,61% | - |
| 23.06.2026 | 18,08 | 18,21 | 17,90 | 17,97 | -0,94% | - |
| 22.06.2026 | 17,84 | 18,42 | 17,82 | 18,14 | 1,91% | - |
| 19.06.2026 | 17,78 | 18,19 | 17,68 | 17,80 | 0,00% | - |
| 18.06.2026 | 17,78 | 17,94 | 17,74 | 17,80 | -0,67% | - |
| 17.06.2026 | 18,06 | 18,31 | 17,82 | 17,92 | -0,67% | - |
| 16.06.2026 | 18,16 | 18,23 | 17,94 | 18,04 | -0,72% | - |
| 15.06.2026 | 18,72 | 18,98 | 18,12 | 18,17 | -2,36% | - |
| 12.06.2026 | 18,08 | 18,80 | 17,76 | 18,61 | 2,76% | - |
| 11.06.2026 | 17,80 | 18,12 | 17,66 | 18,11 | 1,51% | - |
| 10.06.2026 | 18,24 | 18,49 | 17,80 | 17,84 | -2,30% | - |
| 09.06.2026 | 18,18 | 18,49 | 17,94 | 18,26 | 0,22% | - |
| 08.06.2026 | 17,80 | 18,36 | 17,69 | 18,22 | 2,02% | - |
| 05.06.2026 | 17,79 | 18,36 | 17,62 | 17,86 | 0,34% | - |
| 04.06.2026 | 17,72 | 17,82 | 17,72 | 17,80 | 0,34% | - |
| 03.06.2026 | 17,32 | 17,86 | 17,26 | 17,74 | 2,42% | - |
| 02.06.2026 | 17,80 | 17,84 | 16,70 | 17,32 | -2,59% | - |
| 01.06.2026 | 18,02 | 18,08 | 17,56 | 17,78 | -1,22% | - |
| 29.05.2026 | 18,04 | 18,38 | 17,78 | 18,00 | 0,11% | - |
| 28.05.2026 | 18,32 | 18,32 | 17,42 | 17,98 | -2,18% | - |
| 27.05.2026 | 18,30 | 18,40 | 18,19 | 18,38 | 0,44% | - |
| 26.05.2026 | 18,40 | 18,42 | 18,11 | 18,30 | -0,71% | - |
| 25.05.2026 | 18,48 | 18,50 | 17,99 | 18,43 | 1,32% | - |
| 22.05.2026 | 18,54 | 18,54 | 17,83 | 18,19 | -1,83% | - |
| 21.05.2026 | 18,32 | 18,60 | 18,09 | 18,53 | 0,60% | - |
| 20.05.2026 | 18,26 | 18,44 | 17,54 | 18,42 | 0,33% | - |
| 19.05.2026 | 18,52 | 18,52 | 18,26 | 18,36 | -0,97% | - |
| 18.05.2026 | 18,42 | 18,62 | 18,28 | 18,54 | 0,11% | - |
| 15.05.2026 | 18,30 | 18,58 | 18,10 | 18,52 | 1,09% | - |
| 14.05.2026 | 18,42 | 18,59 | 18,19 | 18,32 | -0,60% | - |
| 13.05.2026 | 18,42 | 18,49 | 18,16 | 18,43 | 0,33% | - |
| 12.05.2026 | 18,56 | 18,58 | 18,20 | 18,37 | -1,24% | - |
| 11.05.2026 | 18,48 | 18,64 | 18,32 | 18,60 | 0,38% | - |
| 08.05.2026 | 18,02 | 18,63 | 18,02 | 18,53 | 2,83% | - |
| 07.05.2026 | 18,82 | 18,82 | 18,00 | 18,02 | -4,20% | - |
| 06.05.2026 | 18,82 | 18,96 | 18,59 | 18,81 | 0,21% | - |
| 05.05.2026 | 18,46 | 18,96 | 18,46 | 18,77 | 1,62% | - |
| 04.05.2026 | 18,52 | 18,83 | 18,16 | 18,47 | -0,22% | - |
| 30.04.2026 | 18,70 | 18,84 | 18,40 | 18,51 | -1,23% | - |
| 29.04.2026 | 18,68 | 18,94 | 18,64 | 18,74 | 0,43% | - |
| 28.04.2026 | 18,94 | 18,97 | 18,62 | 18,66 | -1,27% | - |
| 27.04.2026 | 18,78 | 18,96 | 18,73 | 18,90 | 0,16% | - |
| 24.04.2026 | 18,82 | 19,06 | 18,68 | 18,87 | 0,48% | - |
| 23.04.2026 | 19,00 | 19,26 | 18,54 | 18,78 | -1,78% | - |
| 22.04.2026 | 19,18 | 19,45 | 19,02 | 19,12 | 0,68% | - |
| 21.04.2026 | 19,24 | 19,27 | 18,94 | 18,99 | -1,09% | - |
| 20.04.2026 | 19,06 | 19,24 | 18,88 | 19,20 | 0,31% | - |
| 17.04.2026 | 19,04 | 19,37 | 18,74 | 19,14 | 0,74% | - |
| 16.04.2026 | 19,17 | 19,36 | 18,92 | 19,00 | -0,63% | - |
| 15.04.2026 | 18,67 | 19,43 | 18,65 | 19,12 | 2,25% | - |