191,460$
1,22%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 188,60 | 191,76 | 186,51 | 191,46 | 1,22% | 3.854.410,00 |
| 30.05.2025 | 189,29 | 190,10 | 186,46 | 189,15 | -0,84% | 6.057.580,00 |
| 29.05.2025 | 193,27 | 193,54 | 189,53 | 190,76 | -0,17% | 4.203.888,00 |
| 28.05.2025 | 192,69 | 193,23 | 190,75 | 191,08 | -0,51% | 4.353.717,00 |
| 27.05.2025 | 187,00 | 192,44 | 186,55 | 192,05 | 3,77% | 5.989.947,00 |
| 23.05.2025 | 183,57 | 186,48 | 183,38 | 185,08 | -1,85% | 6.580.625,00 |
| 22.05.2025 | 186,76 | 189,49 | 186,03 | 188,56 | 0,87% | 4.762.034,00 |
| 21.05.2025 | 194,97 | 195,00 | 186,79 | 186,93 | -4,60% | 5.879.694,00 |
| 20.05.2025 | 196,63 | 197,79 | 194,75 | 195,95 | -0,74% | 5.041.911,00 |
| 19.05.2025 | 195,95 | 200,00 | 194,50 | 197,41 | 0,10% | 6.024.237,00 |
| 16.05.2025 | 197,48 | 199,47 | 195,33 | 197,22 | -0,14% | 18.087.988,00 |
| 15.05.2025 | 195,52 | 197,82 | 193,40 | 197,50 | 0,13% | 8.182.514,00 |
| 14.05.2025 | 202,00 | 202,00 | 196,38 | 197,24 | -1,89% | 7.102.272,00 |
| 13.05.2025 | 200,00 | 204,48 | 199,25 | 201,04 | 0,55% | 4.599.271,00 |
| 12.05.2025 | 198,23 | 203,00 | 197,40 | 199,95 | 6,49% | 6.765.236,00 |
| 09.05.2025 | 189,50 | 189,84 | 186,48 | 187,76 | -0,92% | 3.171.124,00 |
| 08.05.2025 | 188,51 | 192,66 | 188,48 | 189,50 | 1,58% | 5.076.208,00 |
| 07.05.2025 | 186,63 | 189,11 | 185,52 | 186,55 | 0,45% | 4.721.402,00 |
| 06.05.2025 | 185,43 | 187,22 | 184,00 | 185,71 | -1,17% | 3.378.845,00 |
| 05.05.2025 | 186,07 | 189,47 | 185,14 | 187,90 | 0,04% | 3.075.272,00 |
| 02.05.2025 | 183,51 | 189,34 | 182,89 | 187,83 | 4,22% | 4.688.634,00 |
| 01.05.2025 | 180,11 | 181,97 | 178,33 | 180,22 | -0,02% | 3.222.915,00 |
| 30.04.2025 | 180,20 | 180,81 | 174,72 | 180,26 | -1,54% | 4.166.780,00 |
| 29.04.2025 | 183,00 | 183,91 | 180,05 | 183,08 | -0,03% | 2.578.166,00 |
| 28.04.2025 | 183,55 | 185,66 | 181,64 | 183,13 | 0,22% | 3.144.537,00 |
| 25.04.2025 | 185,00 | 186,63 | 182,52 | 182,73 | -1,25% | 3.439.823,00 |
| 24.04.2025 | 177,00 | 186,05 | 176,01 | 185,05 | 4,87% | 6.510.422,00 |
| 23.04.2025 | 177,00 | 184,49 | 175,60 | 176,46 | 3,68% | 7.633.398,00 |
| 22.04.2025 | 168,01 | 171,40 | 167,00 | 170,20 | 3,05% | 6.811.429,00 |
| 21.04.2025 | 169,08 | 171,37 | 161,51 | 165,16 | 1,47% | 12.075.120,00 |
| 17.04.2025 | 161,32 | 164,78 | 158,42 | 162,77 | 1,69% | 2.340.528,00 |
| 16.04.2025 | 162,92 | 164,01 | 157,89 | 160,06 | -2,13% | 3.987.900,00 |
| 15.04.2025 | 164,03 | 166,93 | 163,23 | 163,54 | 0,63% | 2.608.435,00 |
| 14.04.2025 | 165,30 | 166,16 | 159,76 | 162,52 | 0,96% | 2.984.878,00 |
| 11.04.2025 | 161,42 | 161,71 | 155,83 | 160,97 | -0,73% | 5.325.315,00 |
| 10.04.2025 | 169,51 | 169,51 | 156,75 | 162,16 | -7,29% | 6.177.334,00 |
| 09.04.2025 | 149,56 | 177,66 | 147,30 | 174,91 | 14,81% | 10.767.440,00 |
| 08.04.2025 | 162,94 | 164,31 | 149,69 | 152,35 | -1,50% | 5.679.440,00 |
| 07.04.2025 | 144,94 | 159,70 | 143,22 | 154,67 | 2,72% | 8.575.952,00 |
| 04.04.2025 | 158,50 | 158,50 | 146,19 | 150,57 | -8,21% | 11.066.746,00 |
| 03.04.2025 | 166,00 | 176,45 | 158,52 | 164,04 | -9,96% | 13.560.867,00 |
| 02.04.2025 | 173,31 | 184,31 | 173,31 | 182,18 | 2,22% | 3.558.844,00 |
| 01.04.2025 | 176,80 | 179,46 | 175,56 | 178,22 | -0,60% | 3.128.171,00 |
| 31.03.2025 | 171,76 | 180,23 | 171,25 | 179,30 | 3,33% | 6.117.593,00 |
| 28.03.2025 | 177,87 | 179,34 | 171,53 | 173,53 | -2,59% | 2.614.624,00 |
| 27.03.2025 | 178,02 | 179,94 | 175,66 | 178,15 | -0,93% | 2.434.962,00 |
| 26.03.2025 | 183,54 | 184,84 | 178,91 | 179,83 | -1,43% | 3.244.636,00 |
| 25.03.2025 | 184,00 | 184,00 | 180,35 | 182,44 | 0,87% | 3.456.637,00 |
| 24.03.2025 | 178,26 | 181,75 | 176,50 | 180,86 | 3,45% | 3.748.951,00 |
| 21.03.2025 | 172,98 | 175,31 | 171,48 | 174,82 | 0,20% | 5.065.296,00 |
| 20.03.2025 | 170,98 | 175,95 | 170,30 | 174,47 | 1,08% | 2.827.998,00 |
| 19.03.2025 | 167,88 | 174,55 | 166,05 | 172,60 | 2,26% | 4.089.248,00 |
| 18.03.2025 | 165,62 | 169,47 | 164,58 | 168,78 | 2,13% | 4.843.711,00 |
| 17.03.2025 | 170,00 | 172,50 | 159,91 | 165,26 | -3,85% | 13.693.840,00 |
| 14.03.2025 | 168,63 | 172,24 | 167,50 | 171,87 | 3,46% | 3.894.885,00 |
| 13.03.2025 | 171,50 | 171,70 | 164,27 | 166,12 | -2,54% | 3.384.450,00 |
| 12.03.2025 | 169,77 | 172,27 | 167,38 | 170,45 | 3,05% | 4.945.889,00 |
| 11.03.2025 | 165,54 | 167,68 | 163,03 | 165,40 | 0,93% | 5.534.559,00 |
| 10.03.2025 | 167,99 | 168,04 | 160,71 | 163,87 | -5,37% | 6.915.793,00 |
| 07.03.2025 | 174,13 | 175,52 | 168,22 | 173,17 | -1,68% | 10.060.293,00 |
| 06.03.2025 | 179,79 | 182,12 | 175,56 | 176,13 | -5,28% | 5.749.907,00 |
| 05.03.2025 | 184,92 | 186,50 | 181,61 | 185,95 | 0,57% | 3.453.507,00 |
| 04.03.2025 | 192,59 | 192,66 | 180,93 | 184,90 | -5,75% | 6.243.652,00 |
| 03.03.2025 | 200,43 | 202,25 | 193,20 | 196,18 | -2,18% | 3.651.180,00 |
| 28.02.2025 | 198,01 | 200,72 | 196,70 | 200,55 | 1,81% | 3.555.218,00 |
| 27.02.2025 | 198,35 | 201,48 | 196,26 | 196,98 | 0,11% | 2.800.370,00 |
| 26.02.2025 | 195,61 | 199,58 | 195,38 | 196,77 | 1,47% | 3.543.375,00 |
| 25.02.2025 | 200,00 | 200,65 | 190,90 | 193,91 | -3,01% | 4.502.584,00 |
| 24.02.2025 | 202,57 | 202,68 | 195,80 | 199,92 | -0,14% | 3.044.456,00 |
| 21.02.2025 | 205,62 | 206,36 | 199,11 | 200,20 | -2,52% | 3.940.130,00 |
| 20.02.2025 | 209,06 | 210,67 | 200,88 | 205,37 | -2,12% | 3.975.034,00 |
| 19.02.2025 | 203,60 | 210,10 | 203,00 | 209,82 | 3,46% | 4.654.374,00 |
| 18.02.2025 | 202,51 | 203,88 | 201,01 | 202,80 | 0,32% | 4.438.627,00 |
| 14.02.2025 | 197,80 | 203,23 | 197,57 | 202,16 | 2,46% | 2.506.460,00 |
| 13.02.2025 | 197,38 | 198,77 | 192,96 | 197,31 | 0,39% | 3.213.564,00 |
| 12.02.2025 | 198,69 | 199,13 | 193,65 | 196,54 | -1,37% | 4.598.844,00 |
| 11.02.2025 | 197,46 | 200,52 | 197,35 | 199,28 | 0,25% | 2.038.397,00 |
| 10.02.2025 | 203,21 | 203,60 | 197,99 | 198,79 | -2,18% | 2.588.842,00 |
| 07.02.2025 | 206,90 | 207,41 | 202,80 | 203,21 | -1,66% | 1.772.255,00 |
| 06.02.2025 | 205,58 | 207,00 | 203,50 | 206,64 | 1,40% | 3.632.293,00 |
| 05.02.2025 | 201,74 | 204,00 | 198,90 | 203,78 | 1,83% | 2.360.865,00 |
| 04.02.2025 | 202,76 | 203,46 | 199,49 | 200,12 | -0,39% | 3.084.936,00 |
| 03.02.2025 | 199,86 | 202,30 | 197,12 | 200,91 | -1,37% | 3.047.818,00 |
| 31.01.2025 | 203,13 | 206,62 | 203,08 | 203,71 | -0,44% | 2.750.100,00 |
| 30.01.2025 | 205,77 | 208,63 | 203,03 | 204,62 | 0,35% | 2.836.696,00 |
| 29.01.2025 | 203,05 | 206,29 | 202,54 | 203,91 | 0,39% | 2.871.535,00 |
| 28.01.2025 | 201,76 | 204,79 | 200,62 | 203,12 | 0,30% | 3.336.206,00 |
| 27.01.2025 | 203,06 | 204,56 | 200,21 | 202,51 | -0,50% | 2.849.543,00 |
| 24.01.2025 | 202,64 | 205,43 | 202,32 | 203,53 | -0,25% | 4.239.287,00 |
| 23.01.2025 | 202,47 | 207,24 | 200,89 | 204,03 | 1,54% | 4.973.160,00 |
| 22.01.2025 | 196,50 | 202,15 | 195,34 | 200,93 | 4,00% | 7.256.448,00 |
| 21.01.2025 | 191,42 | 194,14 | 191,00 | 193,21 | 1,17% | 4.111.628,00 |
| 17.01.2025 | 189,00 | 193,17 | 187,92 | 190,97 | 1,34% | 3.723.993,00 |
| 16.01.2025 | 190,30 | 192,18 | 187,50 | 188,44 | -1,17% | 2.770.454,00 |
| 15.01.2025 | 191,16 | 192,09 | 188,33 | 190,68 | 3,23% | 4.448.618,00 |
| 14.01.2025 | 181,90 | 185,05 | 181,10 | 184,72 | 2,43% | 3.522.727,00 |
| 13.01.2025 | 175,48 | 180,51 | 174,75 | 180,33 | 2,88% | 4.157.418,00 |
| 10.01.2025 | 178,50 | 179,25 | 174,66 | 175,29 | -2,69% | 4.331.000,00 |
| 08.01.2025 | 180,45 | 181,39 | 178,87 | 180,14 | -0,96% | 2.355.404,00 |
| 07.01.2025 | 185,31 | 185,39 | 180,62 | 181,89 | -0,89% | 2.463.498,00 |