24,880€
-1,27%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 25,26 | 25,28 | 24,70 | 24,88 | -1,27% | 149,00 |
| 13.10.2026 | 25,38 | 25,41 | 25,07 | 25,20 | 1,82% | 602,00 |
| 12.10.2026 | 24,80 | 24,80 | 24,70 | 24,75 | 0,00% | 446,00 |
| 09.10.2026 | 24,75 | 24,85 | 24,40 | 24,75 | 1,77% | - |
| 08.10.2026 | 24,40 | 24,40 | 23,95 | 24,32 | -1,98% | 1.062,00 |
| 07.10.2026 | 24,77 | 24,99 | 24,48 | 24,81 | -0,60% | 2.300,00 |
| 06.10.2026 | 25,14 | 25,14 | 24,90 | 24,96 | 0,24% | 181,00 |
| 05.10.2026 | 25,09 | 25,17 | 24,80 | 24,90 | 0,00% | 588,00 |
| 02.10.2026 | 25,04 | 25,11 | 24,84 | 24,90 | 1,38% | 4.656,00 |
| 01.10.2026 | 24,56 | 24,63 | 24,06 | 24,56 | 1,49% | 203,00 |
| 30.09.2026 | 24,47 | 24,57 | 24,18 | 24,20 | -1,43% | 2.882,00 |
| 29.09.2026 | 24,47 | 24,60 | 24,33 | 24,55 | -0,61% | 3.721,00 |
| 28.09.2026 | 24,65 | 24,80 | 24,50 | 24,70 | 0,20% | 7.386,00 |
| 25.09.2026 | 24,58 | 24,65 | 24,43 | 24,65 | 0,94% | 57,00 |
| 24.09.2026 | 24,48 | 24,55 | 24,27 | 24,42 | 0,39% | 1.406,00 |
| 23.09.2026 | 24,39 | 24,40 | 24,31 | 24,33 | -0,31% | 329,00 |
| 22.09.2026 | 24,25 | 24,41 | 24,25 | 24,40 | 0,21% | 223,00 |
| 21.09.2026 | 24,33 | 24,35 | 24,30 | 24,35 | 0,29% | 42,00 |
| 18.09.2026 | 24,31 | 24,35 | 24,17 | 24,28 | -1,82% | 285,00 |
| 17.09.2026 | 24,78 | 24,90 | 24,66 | 24,73 | 1,98% | 70,00 |
| 16.09.2026 | 24,12 | 24,55 | 24,12 | 24,25 | -0,41% | 50,00 |
| 15.09.2026 | 24,40 | 24,45 | 24,14 | 24,35 | -0,57% | 466,00 |
| 14.09.2026 | 24,34 | 24,52 | 24,22 | 24,49 | 2,47% | 1.055,00 |
| 11.09.2026 | 23,63 | 24,05 | 23,60 | 23,90 | 3,24% | 78,00 |
| 10.09.2026 | 23,29 | 23,40 | 23,10 | 23,15 | -1,91% | 360,00 |
| 09.09.2026 | 24,02 | 24,03 | 23,60 | 23,60 | -3,16% | 203,00 |
| 08.09.2026 | 24,67 | 24,67 | 24,32 | 24,37 | 1,58% | 600,00 |
| 07.09.2026 | 23,84 | 24,13 | 23,80 | 23,99 | -2,48% | 3.094,00 |
| 04.09.2026 | 23,32 | 25,15 | 23,15 | 24,60 | 6,49% | 4.214,00 |
| 03.09.2026 | 22,99 | 23,18 | 22,85 | 23,10 | 1,76% | 6.442,00 |
| 02.09.2026 | 22,75 | 23,00 | 22,65 | 22,70 | -2,03% | 134,00 |
| 01.09.2026 | 23,52 | 23,52 | 23,05 | 23,17 | 1,18% | 281,00 |
| 31.08.2026 | 23,09 | 23,11 | 22,85 | 22,90 | -0,87% | 383,00 |
| 28.08.2026 | 23,19 | 23,35 | 22,80 | 23,10 | 3,13% | 1.902,00 |
| 27.08.2026 | 22,39 | 22,45 | 22,30 | 22,40 | -2,40% | 653,00 |
| 26.08.2026 | 23,14 | 23,14 | 22,70 | 22,95 | 0,22% | 993,00 |
| 25.08.2026 | 22,86 | 23,00 | 22,84 | 22,90 | 0,79% | - |
| 24.08.2026 | 22,69 | 22,85 | 22,61 | 22,72 | 2,81% | 161,00 |
| 21.08.2026 | 22,33 | 22,40 | 22,00 | 22,10 | -0,67% | 911,00 |
| 20.08.2026 | 22,46 | 22,53 | 22,10 | 22,25 | -0,76% | - |
| 19.08.2026 | 22,37 | 22,60 | 22,35 | 22,42 | 23,23% | 419,00 |
| 05.05.2026 | 18,21 | 18,50 | 18,16 | 18,19 | 0,00% | 2.280,00 |
| 04.05.2026 | 18,22 | 18,44 | 18,19 | 18,19 | 0,40% | 108,00 |
| 30.04.2026 | 17,78 | 18,26 | 17,70 | 18,12 | -3,10% | 1.147,00 |
| 29.04.2026 | 18,68 | 19,22 | 18,60 | 18,70 | 0,52% | 6.676,00 |
| 28.04.2026 | 18,71 | 18,92 | 18,60 | 18,60 | -2,09% | 634,00 |
| 27.04.2026 | 18,58 | 19,70 | 18,48 | 19,00 | 3,83% | 4.507,00 |
| 24.04.2026 | 18,28 | 18,39 | 18,26 | 18,30 | -1,82% | 10,00 |
| 23.04.2026 | 18,69 | 18,74 | 18,50 | 18,64 | -2,31% | 1.969,00 |
| 22.04.2026 | 18,71 | 19,08 | 18,68 | 19,08 | 0,37% | 1.999,00 |
| 21.04.2026 | 19,10 | 19,11 | 18,91 | 19,01 | -5,68% | 1.458,00 |
| 20.04.2026 | 20,19 | 20,24 | 20,05 | 20,16 | 2,62% | 6.005,00 |
| 17.04.2026 | 19,42 | 19,68 | 19,28 | 19,64 | -0,30% | 5.656,00 |
| 16.04.2026 | 19,86 | 19,86 | 19,64 | 19,70 | 1,69% | 525,00 |
| 15.04.2026 | 19,48 | 19,48 | 19,31 | 19,37 | 0,78% | 240,00 |
| 14.04.2026 | 18,98 | 19,22 | 18,93 | 19,22 | 4,06% | 3.287,00 |
| 13.04.2026 | 18,19 | 18,47 | 18,16 | 18,47 | 3,51% | 154,00 |
| 10.04.2026 | 17,92 | 17,92 | 17,84 | 17,85 | -0,96% | 740,00 |
| 09.04.2026 | 17,94 | 18,08 | 17,84 | 18,02 | -2,49% | 18,00 |
| 08.04.2026 | 18,42 | 18,58 | 18,38 | 18,48 | -0,27% | 1.884,00 |
| 07.04.2026 | 18,67 | 18,79 | 18,40 | 18,53 | 0,73% | 359,00 |
| 02.04.2026 | 18,31 | 18,80 | 18,30 | 18,40 | -2,74% | 414,00 |
| 01.04.2026 | 18,91 | 19,03 | 18,87 | 18,91 | 1,56% | 396,00 |
| 31.03.2026 | 18,40 | 18,64 | 18,19 | 18,62 | 3,45% | 2.559,00 |
| 30.03.2026 | 17,89 | 18,12 | 17,89 | 18,00 | -1,40% | 428,00 |
| 27.03.2026 | 18,43 | 18,46 | 18,16 | 18,26 | 2,78% | 148,00 |
| 26.03.2026 | 17,89 | 17,92 | 17,67 | 17,77 | -2,92% | 637,00 |
| 25.03.2026 | 18,16 | 18,37 | 18,16 | 18,30 | -3,17% | 399,00 |
| 24.03.2026 | 18,87 | 19,01 | 18,79 | 18,90 | -0,76% | 2.567,00 |
| 23.03.2026 | 18,81 | 19,19 | 18,66 | 19,05 | 3,07% | 1.541,00 |
| 20.03.2026 | 19,26 | 19,26 | 18,08 | 18,48 | -3,63% | 59,00 |
| 19.03.2026 | 19,30 | 19,37 | 18,90 | 19,18 | 0,64% | 3.498,00 |
| 18.03.2026 | 19,62 | 19,63 | 19,01 | 19,05 | -2,42% | 56,00 |
| 17.03.2026 | 19,57 | 19,65 | 19,42 | 19,53 | 0,24% | 1.678,00 |
| 16.03.2026 | 19,54 | 19,67 | 19,42 | 19,48 | 0,04% | 2.077,00 |
| 13.03.2026 | 19,35 | 19,56 | 19,20 | 19,47 | 4,80% | 1.475,00 |
| 12.03.2026 | 18,80 | 18,84 | 18,57 | 18,58 | 0,84% | 2.925,00 |
| 11.03.2026 | 18,54 | 18,54 | 18,27 | 18,42 | -2,34% | 3.252,00 |
| 10.03.2026 | 18,78 | 18,97 | 18,65 | 18,87 | 0,56% | 1.614,00 |
| 09.03.2026 | 18,39 | 18,79 | 18,29 | 18,76 | 4,51% | 934,00 |
| 06.03.2026 | 18,31 | 18,42 | 17,95 | 17,95 | -0,02% | 282,00 |
| 05.03.2026 | 18,20 | 18,36 | 17,95 | 17,95 | -10,28% | 2.680,00 |
| 04.03.2026 | 19,49 | 20,20 | 19,48 | 20,01 | 4,57% | 2.271,00 |
| 03.03.2026 | 19,51 | 19,51 | 17,80 | 19,14 | -2,39% | 3.195,00 |
| 02.03.2026 | 19,71 | 19,73 | 19,42 | 19,60 | 1,17% | 259,00 |
| 27.02.2026 | 19,52 | 19,65 | 19,36 | 19,38 | 4,85% | 1.640,00 |
| 26.02.2026 | 18,30 | 18,57 | 18,28 | 18,48 | 2,62% | 6.166,00 |
| 25.02.2026 | 17,73 | 18,16 | 17,69 | 18,01 | 4,70% | 1.341,00 |
| 24.02.2026 | 17,03 | 17,21 | 16,91 | 17,20 | -2,22% | 613,00 |
| 23.02.2026 | 17,36 | 17,69 | 17,35 | 17,59 | 1,50% | 2.027,00 |
| 20.02.2026 | 17,24 | 17,35 | 17,15 | 17,33 | 0,50% | 160,00 |
| 19.02.2026 | 17,24 | 17,25 | 17,12 | 17,24 | -1,48% | 466,00 |
| 18.02.2026 | 17,46 | 17,52 | 17,38 | 17,50 | 0,81% | 701,00 |
| 17.02.2026 | 17,32 | 17,50 | 17,26 | 17,36 | -0,42% | 5.943,00 |
| 16.02.2026 | 17,38 | 17,44 | 17,36 | 17,44 | 2,81% | 1.348,00 |
| 13.02.2026 | 16,93 | 16,99 | 16,82 | 16,96 | -5,24% | 1.486,00 |
| 12.02.2026 | 17,97 | 18,04 | 17,88 | 17,90 | -2,16% | 352,00 |
| 11.02.2026 | 18,48 | 18,48 | 18,20 | 18,29 | -1,35% | 988,00 |
| 10.02.2026 | 18,40 | 18,56 | 17,74 | 18,54 | 10,26% | 467,00 |
| 09.02.2026 | 16,77 | 16,98 | 16,62 | 16,82 | -0,68% | 846,00 |