1,590€
Echtzeit-Aktienkurs CAPITAL+COUNT.PR.LS-,25
Bid:
Ask:
Aktienkurse zur CAPITAL+COUNT.PR.LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,55 | 1,56 | 1,50 | 1,51 | -1,95% | - |
| 04.05.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -1,28% | 140,00 |
| 30.04.2026 | 1,52 | 1,56 | 1,51 | 1,56 | 2,30% | - |
| 29.04.2026 | 1,56 | 1,57 | 1,52 | 1,53 | -2,24% | - |
| 28.04.2026 | 1,57 | 1,58 | 1,53 | 1,56 | -0,32% | - |
| 27.04.2026 | 1,57 | 1,59 | 1,56 | 1,57 | -0,63% | 28,00 |
| 24.04.2026 | 1,58 | 1,60 | 1,56 | 1,58 | -0,94% | - |
| 23.04.2026 | 1,59 | 1,62 | 1,57 | 1,59 | -1,85% | - |
| 22.04.2026 | 1,60 | 1,63 | 1,60 | 1,62 | 0,31% | 54,00 |
| 21.04.2026 | 1,62 | 1,64 | 1,61 | 1,62 | -0,31% | 209,00 |
| 20.04.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -2,11% | 28,00 |
| 17.04.2026 | 1,63 | 1,68 | 1,61 | 1,66 | 2,48% | - |
| 16.04.2026 | 1,61 | 1,66 | 1,60 | 1,62 | 0,31% | - |
| 15.04.2026 | 1,61 | 1,63 | 1,60 | 1,61 | 0,63% | - |
| 14.04.2026 | 1,57 | 1,61 | 1,56 | 1,60 | 2,56% | - |
| 13.04.2026 | 1,58 | 1,59 | 1,55 | 1,56 | -0,95% | - |
| 10.04.2026 | 1,59 | 1,61 | 1,58 | 1,58 | -0,94% | - |
| 09.04.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,62% | 28,00 |
| 08.04.2026 | 1,53 | 1,63 | 1,51 | 1,60 | 5,61% | 87,00 |
| 07.04.2026 | 1,53 | 1,55 | 1,50 | 1,52 | -1,30% | 3.083,00 |
| 02.04.2026 | 1,53 | 1,54 | 1,50 | 1,54 | 0,99% | - |
| 01.04.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 2,70% | 390,00 |
| 31.03.2026 | 1,49 | 1,51 | 1,47 | 1,48 | 0,34% | - |
| 30.03.2026 | 1,47 | 1,49 | 1,46 | 1,48 | 0,34% | - |
| 27.03.2026 | 1,50 | 1,51 | 1,46 | 1,47 | -1,67% | 27.002,00 |
| 26.03.2026 | 1,51 | 1,52 | 1,48 | 1,50 | -0,33% | - |
| 25.03.2026 | 1,48 | 1,53 | 1,48 | 1,50 | 1,01% | - |
| 24.03.2026 | 1,50 | 1,52 | 1,48 | 1,49 | -1,33% | - |
| 23.03.2026 | 1,52 | 1,55 | 1,44 | 1,51 | -0,99% | 4.127,00 |
| 20.03.2026 | 1,54 | 1,60 | 1,51 | 1,52 | -1,94% | - |
| 19.03.2026 | 1,59 | 1,60 | 1,55 | 1,55 | -3,43% | - |
| 18.03.2026 | 1,60 | 1,63 | 1,59 | 1,61 | 0,94% | 28,00 |
| 17.03.2026 | 1,57 | 1,61 | 1,57 | 1,59 | 1,27% | - |
| 16.03.2026 | 1,55 | 1,60 | 1,55 | 1,57 | 0,96% | - |
| 13.03.2026 | 1,59 | 1,59 | 1,55 | 1,56 | -2,20% | 60,00 |
| 12.03.2026 | 1,62 | 1,62 | 1,57 | 1,59 | -0,62% | 8.500,00 |
| 11.03.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -1,23% | - |
| 10.03.2026 | 1,56 | 1,64 | 1,56 | 1,62 | 3,51% | 400,00 |
| 09.03.2026 | 1,63 | 1,64 | 1,53 | 1,57 | -4,86% | 28,00 |
| 06.03.2026 | 1,67 | 1,70 | 1,63 | 1,65 | -1,79% | 54,00 |
| 05.03.2026 | 1,69 | 1,71 | 1,67 | 1,68 | -1,18% | 256,00 |
| 04.03.2026 | 1,65 | 1,70 | 1,64 | 1,70 | 1,50% | 5.800,00 |
| 03.03.2026 | 1,75 | 1,75 | 1,66 | 1,67 | -4,30% | 10.364,00 |
| 02.03.2026 | 1,77 | 1,78 | 1,72 | 1,75 | -1,41% | 81,00 |
| 27.02.2026 | 1,75 | 1,79 | 1,74 | 1,77 | 1,43% | 351,00 |
| 26.02.2026 | 1,75 | 1,78 | 1,75 | 1,75 | -0,85% | - |
| 25.02.2026 | 1,70 | 1,80 | 1,69 | 1,76 | 4,45% | - |
| 24.02.2026 | 1,72 | 1,74 | 1,69 | 1,69 | -2,32% | - |
| 23.02.2026 | 1,72 | 1,74 | 1,70 | 1,73 | 0,58% | - |
| 20.02.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 1,18% | 17,00 |
| 19.02.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -1,45% | 112,00 |
| 18.02.2026 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | 299,00 |
| 17.02.2026 | 1,71 | 1,74 | 1,70 | 1,73 | 0,87% | - |
| 16.02.2026 | 1,73 | 1,75 | 1,70 | 1,72 | -1,72% | - |
| 13.02.2026 | 1,72 | 1,75 | 1,70 | 1,75 | 2,05% | - |
| 12.02.2026 | 1,73 | 1,74 | 1,67 | 1,71 | -0,58% | - |
| 11.02.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 0,58% | - |
| 10.02.2026 | 1,68 | 1,71 | 1,67 | 1,71 | 1,48% | - |
| 09.02.2026 | 1,69 | 1,70 | 1,64 | 1,69 | -0,59% | 325,00 |
| 06.02.2026 | 1,68 | 1,70 | 1,67 | 1,70 | 0,89% | 210,00 |
| 05.02.2026 | 1,71 | 1,72 | 1,65 | 1,68 | -2,04% | 34.300,00 |
| 04.02.2026 | 1,69 | 1,74 | 1,68 | 1,72 | 1,78% | - |
| 03.02.2026 | 1,70 | 1,71 | 1,67 | 1,69 | -0,59% | - |
| 02.02.2026 | 1,67 | 1,70 | 1,67 | 1,70 | 2,11% | 17.475,00 |
| 30.01.2026 | 1,67 | 1,69 | 1,66 | 1,66 | -0,90% | - |
| 29.01.2026 | 1,69 | 1,70 | 1,67 | 1,68 | -0,59% | 168,00 |
| 28.01.2026 | 1,64 | 1,70 | 1,63 | 1,69 | 3,06% | - |
| 27.01.2026 | 1,63 | 1,66 | 1,62 | 1,64 | 0,00% | - |
| 26.01.2026 | 1,65 | 1,67 | 1,63 | 1,64 | -0,91% | - |
| 23.01.2026 | 1,65 | 1,67 | 1,64 | 1,65 | -0,30% | 304,00 |
| 22.01.2026 | 1,64 | 1,68 | 1,63 | 1,66 | 0,91% | 84,00 |
| 21.01.2026 | 1,62 | 1,65 | 1,61 | 1,64 | 0,92% | 195,00 |
| 20.01.2026 | 1,66 | 1,67 | 1,61 | 1,63 | -2,11% | - |
| 19.01.2026 | 1,68 | 1,68 | 1,55 | 1,66 | -1,48% | 117.022,00 |
| 16.01.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 0,00% | 56,00 |
| 15.01.2026 | 1,65 | 1,70 | 1,65 | 1,69 | 2,74% | 6.880,00 |
| 14.01.2026 | 1,65 | 1,67 | 1,63 | 1,64 | -1,50% | 182,00 |
| 13.01.2026 | 1,66 | 1,68 | 1,64 | 1,67 | 0,30% | 1.600,00 |
| 12.01.2026 | 1,68 | 1,69 | 1,65 | 1,66 | -0,90% | - |
| 09.01.2026 | 1,71 | 1,71 | 1,67 | 1,68 | -1,47% | - |
| 08.01.2026 | 1,69 | 1,73 | 1,67 | 1,70 | 1,49% | - |
| 07.01.2026 | 1,64 | 1,69 | 1,63 | 1,68 | 2,13% | 3.710,00 |
| 06.01.2026 | 1,68 | 1,68 | 1,63 | 1,64 | -1,80% | 3.316,00 |
| 05.01.2026 | 1,66 | 1,67 | 1,64 | 1,67 | 0,91% | - |
| 02.01.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -1,19% | 180,00 |
| 30.12.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,00% | - |
| 29.12.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 1,21% | 14.500,00 |
| 23.12.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | - |
| 22.12.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 0,93% | 195,00 |
| 19.12.2025 | 1,60 | 1,63 | 1,59 | 1,62 | 0,93% | - |
| 18.12.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 1,58% | 1.200,00 |
| 17.12.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,96% | - |
| 16.12.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 0,97% | - |
| 15.12.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,32% | 195,00 |
| 12.12.2025 | 1,52 | 1,58 | 1,52 | 1,56 | -1,27% | - |
| 11.12.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -1,25% | 2.800,00 |
| 10.12.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -0,62% | - |
| 09.12.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,62% | - |
| 08.12.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,92% | 266,00 |
| 05.12.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,91% | - |