176,100$
-3,31%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 179,06 | 180,25 | 174,98 | 176,10 | -3,31% | 5.656.090,00 |
| 26.03.2026 | 183,45 | 185,06 | 180,57 | 182,12 | -1,68% | 3.265.304,00 |
| 25.03.2026 | 187,20 | 189,78 | 183,80 | 185,23 | 0,32% | 3.180.395,00 |
| 24.03.2026 | 182,20 | 186,53 | 181,55 | 184,64 | 0,35% | 4.672.425,00 |
| 23.03.2026 | 188,75 | 190,99 | 183,85 | 184,00 | 1,40% | 6.333.027,00 |
| 20.03.2026 | 179,46 | 181,55 | 177,53 | 181,46 | 0,96% | 9.643.740,00 |
| 19.03.2026 | 178,63 | 181,60 | 177,57 | 179,73 | -0,23% | 5.023.335,00 |
| 18.03.2026 | 182,02 | 185,20 | 179,79 | 180,14 | -1,79% | 4.137.801,00 |
| 17.03.2026 | 182,59 | 185,74 | 182,59 | 183,42 | 1,47% | 4.314.402,00 |
| 16.03.2026 | 181,50 | 183,99 | 178,95 | 180,77 | 0,55% | 5.195.532,00 |
| 13.03.2026 | 178,00 | 179,92 | 177,28 | 179,79 | 1,32% | 5.798.919,00 |
| 12.03.2026 | 177,90 | 179,51 | 176,36 | 177,45 | -2,51% | 6.328.407,00 |
| 11.03.2026 | 185,00 | 186,75 | 180,65 | 182,02 | -1,54% | 5.054.192,00 |
| 10.03.2026 | 186,38 | 188,25 | 182,25 | 184,87 | -0,46% | 5.489.923,00 |
| 09.03.2026 | 179,79 | 186,25 | 178,73 | 185,73 | -1,05% | 8.717.158,00 |
| 06.03.2026 | 188,38 | 188,41 | 184,30 | 187,71 | -3,38% | 5.675.200,00 |
| 05.03.2026 | 195,45 | 197,19 | 191,96 | 194,27 | -0,80% | 3.899.918,00 |
| 04.03.2026 | 194,50 | 197,01 | 192,93 | 195,83 | 1,08% | 4.635.061,00 |
| 03.03.2026 | 188,90 | 195,81 | 188,30 | 193,73 | -0,30% | 6.419.017,00 |
| 02.03.2026 | 191,56 | 196,40 | 188,34 | 194,32 | -0,67% | 6.640.958,00 |
| 27.02.2026 | 200,35 | 200,52 | 193,61 | 195,64 | -6,15% | 8.848.920,00 |
| 26.02.2026 | 207,66 | 211,00 | 206,58 | 208,47 | 1,30% | 4.624.167,00 |
| 25.02.2026 | 198,64 | 206,23 | 198,64 | 205,79 | 4,70% | 6.542.972,00 |
| 24.02.2026 | 189,65 | 198,66 | 187,50 | 196,56 | -5,69% | 6.609.182,00 |
| 20.02.2026 | 204,10 | 208,48 | 202,30 | 208,42 | 1,64% | 3.731.073,00 |
| 19.02.2026 | 208,39 | 208,68 | 203,32 | 205,06 | -2,30% | 5.018.829,00 |
| 18.02.2026 | 207,35 | 210,62 | 206,41 | 209,88 | 1,52% | 4.392.120,00 |
| 17.02.2026 | 207,27 | 211,22 | 205,33 | 206,74 | -0,30% | 3.511.982,00 |
| 13.02.2026 | 206,20 | 208,74 | 202,24 | 207,37 | 0,23% | 5.245.698,00 |
| 12.02.2026 | 217,00 | 217,78 | 204,55 | 206,89 | -3,50% | 6.938.970,00 |
| 11.02.2026 | 222,19 | 223,64 | 214,00 | 214,39 | -2,52% | 4.808.847,00 |
| 10.02.2026 | 222,03 | 226,50 | 218,22 | 219,93 | -1,27% | 4.305.913,00 |
| 09.02.2026 | 221,24 | 223,89 | 220,02 | 222,76 | -0,01% | 3.000.935,00 |
| 06.02.2026 | 220,00 | 224,59 | 220,00 | 222,79 | 2,70% | 3.351.522,00 |
| 05.02.2026 | 223,70 | 225,13 | 214,65 | 216,93 | -3,78% | 6.653.940,00 |
| 04.02.2026 | 223,13 | 227,72 | 223,00 | 225,46 | 0,95% | 5.430.275,00 |
| 03.02.2026 | 224,50 | 227,45 | 218,97 | 223,34 | -0,15% | 5.609.577,00 |
| 02.02.2026 | 218,59 | 225,14 | 217,35 | 223,68 | 2,17% | 5.033.346,00 |
| 30.01.2026 | 218,24 | 221,14 | 216,88 | 218,93 | -0,17% | 4.477.040,00 |
| 29.01.2026 | 220,40 | 223,12 | 217,26 | 219,31 | 0,41% | 4.851.972,00 |
| 28.01.2026 | 217,16 | 223,48 | 217,03 | 218,41 | 0,60% | 5.868.275,00 |
| 27.01.2026 | 220,25 | 220,25 | 214,57 | 217,11 | -1,39% | 6.039.686,00 |
| 26.01.2026 | 217,87 | 222,11 | 216,52 | 220,18 | -6,33% | 7.265.552,00 |
| 22.01.2026 | 233,25 | 237,98 | 232,31 | 235,07 | 1,76% | 4.901.023,00 |
| 21.01.2026 | 229,50 | 233,63 | 229,01 | 231,01 | 1,00% | 6.378.846,00 |
| 20.01.2026 | 233,05 | 237,00 | 227,66 | 228,72 | -4,36% | 6.977.527,00 |
| 16.01.2026 | 240,73 | 243,36 | 237,59 | 239,14 | 0,92% | 6.692.746,00 |
| 15.01.2026 | 235,20 | 239,82 | 235,20 | 236,97 | 1,09% | 5.323.173,00 |
| 14.01.2026 | 230,31 | 234,53 | 224,26 | 234,42 | 1,30% | 7.744.190,00 |
| 13.01.2026 | 234,75 | 235,40 | 230,02 | 231,41 | -0,77% | 8.803.421,00 |
| 12.01.2026 | 229,95 | 236,18 | 228,70 | 233,20 | -6,42% | 15.010.850,00 |
| 09.01.2026 | 255,41 | 256,51 | 249,09 | 249,20 | -2,53% | 3.830.407,00 |
| 08.01.2026 | 252,65 | 257,46 | 252,00 | 255,68 | 0,96% | 3.837.941,00 |
| 07.01.2026 | 257,30 | 258,71 | 252,37 | 253,25 | -1,82% | 3.874.112,00 |
| 06.01.2026 | 250,97 | 259,64 | 250,00 | 257,94 | 2,97% | 5.188.792,00 |
| 05.01.2026 | 247,49 | 253,35 | 247,45 | 250,51 | 1,04% | 3.342.396,00 |
| 02.01.2026 | 244,03 | 247,99 | 242,50 | 247,93 | 2,30% | 3.001.968,00 |
| 31.12.2025 | 245,00 | 245,00 | 242,34 | 242,36 | -0,66% | 2.090.948,00 |
| 30.12.2025 | 246,09 | 246,09 | 243,76 | 243,97 | -0,72% | 1.397.420,00 |
| 29.12.2025 | 249,25 | 249,74 | 245,40 | 245,75 | -1,43% | 2.261.959,00 |
| 26.12.2025 | 247,77 | 249,73 | 247,67 | 249,32 | 0,42% | 1.505.763,00 |
| 24.12.2025 | 248,00 | 249,65 | 247,47 | 248,27 | 0,27% | 901.861,00 |
| 23.12.2025 | 246,95 | 247,91 | 246,22 | 247,60 | 0,34% | 1.843.746,00 |
| 22.12.2025 | 245,00 | 247,25 | 243,02 | 246,77 | 1,25% | 1.868.279,00 |
| 19.12.2025 | 242,00 | 244,77 | 240,74 | 243,73 | 0,38% | 5.823.782,00 |
| 18.12.2025 | 241,25 | 244,79 | 241,08 | 242,80 | 1,38% | 3.707.414,00 |
| 17.12.2025 | 242,32 | 244,82 | 238,87 | 239,50 | -0,87% | 3.425.963,00 |
| 16.12.2025 | 240,50 | 242,50 | 239,09 | 241,61 | 0,75% | 3.924.819,00 |
| 15.12.2025 | 239,26 | 241,00 | 238,05 | 239,81 | 0,82% | 4.035.767,00 |
| 12.12.2025 | 240,75 | 241,24 | 236,01 | 237,87 | -0,59% | 2.905.414,00 |
| 11.12.2025 | 237,48 | 243,31 | 237,00 | 239,29 | 0,64% | 4.026.096,00 |
| 10.12.2025 | 230,43 | 238,47 | 229,14 | 237,76 | 3,01% | 4.139.682,00 |
| 09.12.2025 | 230,00 | 234,97 | 228,63 | 230,81 | 0,10% | 3.956.576,00 |
| 08.12.2025 | 231,10 | 233,04 | 229,44 | 230,59 | -0,04% | 3.381.907,00 |
| 05.12.2025 | 228,79 | 233,01 | 228,56 | 230,68 | 0,42% | 3.905.138,00 |
| 04.12.2025 | 226,72 | 230,96 | 226,48 | 229,71 | 1,09% | 4.292.130,00 |
| 03.12.2025 | 222,98 | 228,41 | 222,98 | 227,24 | 1,45% | 4.087.935,00 |
| 02.12.2025 | 221,46 | 224,89 | 219,87 | 224,00 | 1,65% | 3.967.163,00 |
| 01.12.2025 | 217,90 | 223,03 | 217,56 | 220,37 | 0,59% | 3.369.068,00 |
| 28.11.2025 | 218,46 | 220,80 | 217,55 | 219,07 | 0,74% | 1.639.791,00 |
| 26.11.2025 | 214,60 | 219,15 | 214,50 | 217,47 | 1,41% | 2.431.660,00 |
| 25.11.2025 | 208,13 | 215,68 | 208,13 | 214,45 | 2,69% | 2.788.778,00 |
| 24.11.2025 | 209,50 | 210,53 | 206,41 | 208,84 | 3,27% | 3.793.978,00 |
| 20.11.2025 | 205,96 | 209,95 | 201,16 | 202,22 | -0,09% | 5.153.172,00 |
| 19.11.2025 | 200,96 | 203,04 | 200,00 | 202,40 | 1,18% | 4.058.476,00 |
| 18.11.2025 | 199,79 | 204,50 | 199,44 | 200,04 | -0,48% | 6.070.533,00 |
| 17.11.2025 | 210,11 | 210,58 | 199,09 | 201,01 | -7,28% | 7.083.694,00 |
| 13.11.2025 | 221,05 | 223,32 | 215,52 | 216,80 | -2,40% | 4.590.245,00 |
| 12.11.2025 | 220,50 | 223,57 | 219,69 | 222,13 | 0,63% | 4.013.528,00 |
| 11.11.2025 | 220,53 | 222,19 | 218,25 | 220,75 | 0,18% | 1.766.343,00 |
| 10.11.2025 | 219,10 | 222,82 | 218,21 | 220,36 | 1,17% | 3.133.465,00 |
| 07.11.2025 | 216,00 | 219,06 | 213,30 | 217,82 | 0,43% | 3.945.211,00 |
| 06.11.2025 | 221,04 | 222,86 | 215,90 | 216,88 | -2,04% | 3.863.061,00 |
| 05.11.2025 | 220,02 | 223,43 | 217,56 | 221,40 | 0,33% | 2.537.456,00 |
| 04.11.2025 | 219,26 | 222,00 | 217,54 | 220,68 | -0,46% | 2.442.331,00 |
| 03.11.2025 | 219,99 | 222,50 | 218,03 | 221,70 | 0,78% | 2.566.130,00 |
| 31.10.2025 | 218,44 | 221,11 | 217,19 | 219,99 | 0,74% | 2.496.417,00 |
| 30.10.2025 | 218,00 | 222,98 | 217,98 | 218,38 | -0,10% | 2.725.303,00 |
| 29.10.2025 | 218,04 | 222,45 | 217,09 | 218,59 | -1,09% | 3.470.027,00 |
| 28.10.2025 | 223,21 | 223,77 | 219,81 | 220,99 | -1,12% | 2.945.156,00 |