1,820€
-2,15%
Echtzeit-Aktienkurs Capitaland Investment Ltd.
Bid:
Ask:
Aktienkurse zur Capitaland Investment Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 1,80 | 1,85 | 1,80 | 1,83 | -1,88% | - |
| 03.03.2025 | 1,86 | 1,87 | 1,86 | 1,86 | 1,09% | - |
| 28.02.2025 | 1,83 | 1,86 | 1,82 | 1,84 | -0,81% | - |
| 27.02.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 3,92% | - |
| 26.02.2025 | 1,78 | 1,80 | 1,78 | 1,79 | -0,28% | 1.000,00 |
| 25.02.2025 | 1,79 | 1,85 | 1,79 | 1,79 | 0,00% | - |
| 24.02.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 2,58% | - |
| 21.02.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 0,29% | - |
| 20.02.2025 | 1,72 | 1,76 | 1,72 | 1,74 | -1,69% | - |
| 19.02.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -0,28% | - |
| 18.02.2025 | 1,78 | 1,79 | 1,77 | 1,78 | -1,66% | - |
| 17.02.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 1,12% | - |
| 14.02.2025 | 1,81 | 1,81 | 1,79 | 1,79 | 0,00% | - |
| 13.02.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 2,00% | - |
| 12.02.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -0,57% | - |
| 11.02.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 0,00% | - |
| 10.02.2025 | 1,76 | 1,77 | 1,75 | 1,76 | -1,68% | - |
| 07.02.2025 | 1,79 | 1,80 | 1,78 | 1,79 | 2,29% | - |
| 06.02.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 0,29% | - |
| 05.02.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -0,57% | - |
| 04.02.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 1,45% | - |
| 03.02.2025 | 1,73 | 1,75 | 1,72 | 1,73 | -0,29% | - |
| 31.01.2025 | 1,72 | 1,76 | 1,72 | 1,74 | -0,57% | - |
| 30.01.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,00% | 2.000,00 |
| 29.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 28.01.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 0,58% | - |
| 27.01.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 0,29% | - |
| 24.01.2025 | 1,71 | 1,77 | 1,71 | 1,73 | -0,29% | 2.200,00 |
| 23.01.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,29% | 750,00 |
| 22.01.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -1,69% | - |
| 21.01.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 0,85% | - |
| 20.01.2025 | 1,77 | 1,77 | 1,75 | 1,76 | -0,28% | - |
| 17.01.2025 | 1,74 | 1,77 | 1,74 | 1,76 | -0,56% | - |
| 16.01.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,28% | - |
| 15.01.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 1,43% | - |
| 14.01.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -0,28% | 2.000,00 |
| 13.01.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,29% | - |
| 10.01.2025 | 1,72 | 1,77 | 1,72 | 1,75 | -0,85% | - |
| 09.01.2025 | 1,77 | 1,77 | 1,76 | 1,77 | -1,12% | - |
| 08.01.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -2,46% | - |
| 07.01.2025 | 1,79 | 1,84 | 1,79 | 1,83 | -1,61% | - |
| 06.01.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -2,11% | - |
| 03.01.2025 | 1,91 | 1,91 | 1,89 | 1,90 | 1,33% | - |
| 02.01.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 1,08% | - |
| 30.12.2024 | 1,86 | 1,88 | 1,85 | 1,86 | 1,64% | - |
| 27.12.2024 | 1,86 | 1,86 | 1,82 | 1,83 | -0,27% | - |
| 23.12.2024 | 1,81 | 1,85 | 1,81 | 1,83 | 1,10% | - |
| 20.12.2024 | 1,81 | 1,85 | 1,76 | 1,81 | 0,00% | - |
| 19.12.2024 | 1,78 | 1,83 | 1,78 | 1,81 | 1,12% | - |
| 18.12.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -2,72% | - |
| 17.12.2024 | 1,84 | 1,85 | 1,83 | 1,84 | -1,08% | - |
| 16.12.2024 | 1,86 | 1,87 | 1,85 | 1,86 | -0,27% | - |
| 13.12.2024 | 1,85 | 1,89 | 1,85 | 1,87 | -0,53% | - |
| 12.12.2024 | 1,88 | 1,89 | 1,88 | 1,88 | -0,53% | - |
| 11.12.2024 | 1,88 | 1,92 | 1,88 | 1,89 | -1,05% | - |
| 10.12.2024 | 1,91 | 1,92 | 1,90 | 1,91 | 0,26% | 133,00 |
| 09.12.2024 | 1,90 | 1,92 | 1,90 | 1,90 | -1,04% | - |
| 06.12.2024 | 1,91 | 1,94 | 1,91 | 1,92 | -1,03% | - |
| 05.12.2024 | 1,94 | 1,96 | 1,94 | 1,94 | -1,52% | - |
| 04.12.2024 | 1,93 | 1,97 | 1,93 | 1,97 | 0,25% | - |
| 03.12.2024 | 1,96 | 1,97 | 1,95 | 1,97 | 0,51% | - |
| 02.12.2024 | 1,96 | 1,97 | 1,95 | 1,96 | 0,77% | - |
| 29.11.2024 | 1,90 | 1,95 | 1,90 | 1,94 | 0,52% | - |
| 28.11.2024 | 1,92 | 1,94 | 1,92 | 1,93 | 1,85% | - |
| 27.11.2024 | 1,86 | 1,91 | 1,86 | 1,90 | -2,07% | - |
| 26.11.2024 | 1,93 | 1,94 | 1,92 | 1,94 | -2,76% | - |
| 25.11.2024 | 1,96 | 2,01 | 1,96 | 1,99 | -0,50% | - |
| 22.11.2024 | 1,99 | 2,01 | 1,97 | 2,00 | -0,25% | - |
| 21.11.2024 | 1,96 | 2,01 | 1,96 | 2,01 | 0,25% | - |
| 20.11.2024 | 2,03 | 2,03 | 1,97 | 2,00 | 0,76% | - |
| 19.11.2024 | 1,96 | 2,01 | 1,94 | 1,99 | 5,03% | - |
| 18.11.2024 | 1,99 | 1,99 | 1,89 | 1,89 | -2,58% | - |
| 15.11.2024 | 1,92 | 1,96 | 1,92 | 1,94 | -0,26% | - |
| 14.11.2024 | 1,96 | 1,96 | 1,94 | 1,95 | -2,02% | - |
| 13.11.2024 | 1,98 | 1,99 | 1,97 | 1,99 | 0,76% | - |
| 12.11.2024 | 1,99 | 1,99 | 1,97 | 1,97 | -1,01% | - |
| 11.11.2024 | 1,99 | 2,01 | 1,99 | 1,99 | 1,02% | 350,00 |
| 08.11.2024 | 1,99 | 1,99 | 1,96 | 1,97 | -0,25% | - |
| 07.11.2024 | 1,94 | 1,98 | 1,94 | 1,98 | -2,47% | - |
| 06.11.2024 | 2,02 | 2,05 | 2,01 | 2,03 | -1,22% | - |
| 05.11.2024 | 2,03 | 2,05 | 2,03 | 2,05 | 2,24% | - |
| 04.11.2024 | 1,97 | 2,01 | 1,97 | 2,01 | 0,75% | - |
| 01.11.2024 | 1,98 | 2,01 | 1,98 | 1,99 | 2,58% | - |
| 31.10.2024 | 1,93 | 1,96 | 1,93 | 1,94 | -0,51% | - |
| 30.10.2024 | 1,96 | 1,97 | 1,95 | 1,95 | -1,27% | - |
| 29.10.2024 | 1,98 | 2,01 | 1,97 | 1,98 | -0,50% | - |
| 28.10.2024 | 1,99 | 2,01 | 1,98 | 1,99 | -0,50% | - |
| 25.10.2024 | 2,01 | 2,02 | 1,99 | 2,00 | -1,48% | - |
| 24.10.2024 | 2,05 | 2,05 | 2,03 | 2,03 | -0,25% | - |
| 23.10.2024 | 2,04 | 2,07 | 2,03 | 2,03 | -2,87% | - |
| 22.10.2024 | 2,09 | 2,09 | 2,07 | 2,09 | 0,48% | - |
| 21.10.2024 | 2,11 | 2,11 | 2,07 | 2,08 | -1,42% | - |
| 18.10.2024 | 2,08 | 2,12 | 2,08 | 2,11 | 0,00% | - |
| 17.10.2024 | 2,11 | 2,12 | 2,09 | 2,11 | 0,00% | - |
| 16.10.2024 | 2,11 | 2,11 | 2,08 | 2,11 | 0,96% | - |
| 15.10.2024 | 2,11 | 2,11 | 2,09 | 2,09 | -1,88% | - |
| 14.10.2024 | 2,11 | 2,13 | 2,11 | 2,13 | -0,93% | - |
| 11.10.2024 | 2,11 | 2,15 | 2,11 | 2,15 | 1,90% | - |
| 10.10.2024 | 2,13 | 2,13 | 2,09 | 2,11 | -0,94% | - |
| 09.10.2024 | 2,08 | 2,13 | 2,08 | 2,13 | 0,00% | - |