205,120$
0,15%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 207,50 | 209,06 | 203,04 | 205,12 | 0,15% | 2.566.744,00 |
| 01.07.2026 | 201,82 | 205,83 | 200,75 | 204,82 | 2,09% | 3.353.604,00 |
| 30.06.2026 | 203,26 | 204,79 | 199,84 | 200,62 | -0,82% | 3.385.676,00 |
| 29.06.2026 | 203,66 | 204,56 | 201,50 | 202,28 | -0,84% | 3.147.415,00 |
| 26.06.2026 | 205,10 | 207,08 | 202,55 | 204,00 | -0,44% | 5.061.168,00 |
| 25.06.2026 | 201,68 | 210,10 | 201,68 | 204,90 | 2,20% | 4.463.895,00 |
| 24.06.2026 | 197,65 | 203,32 | 197,21 | 200,48 | 1,35% | 4.617.606,00 |
| 23.06.2026 | 198,28 | 200,70 | 196,47 | 197,81 | -1,44% | 4.315.799,00 |
| 22.06.2026 | 201,69 | 203,34 | 199,07 | 200,70 | -0,41% | 3.892.247,00 |
| 18.06.2026 | 205,73 | 206,84 | 201,21 | 201,53 | 0,33% | 8.115.466,00 |
| 17.06.2026 | 201,68 | 207,30 | 199,77 | 200,87 | 0,12% | 6.600.938,00 |
| 16.06.2026 | 196,97 | 200,90 | 196,00 | 200,62 | 3,08% | 5.573.211,00 |
| 15.06.2026 | 188,85 | 197,44 | 188,84 | 194,62 | 5,35% | 7.180.088,00 |
| 12.06.2026 | 184,03 | 185,50 | 181,70 | 184,73 | 1,48% | 3.834.773,00 |
| 11.06.2026 | 178,37 | 182,36 | 174,24 | 182,04 | 2,48% | 6.037.987,00 |
| 10.06.2026 | 182,15 | 183,70 | 177,55 | 177,63 | -3,12% | 4.484.923,00 |
| 09.06.2026 | 181,66 | 186,41 | 180,29 | 183,35 | 1,64% | 5.474.026,00 |
| 08.06.2026 | 180,75 | 182,49 | 179,78 | 180,39 | -0,15% | 5.026.311,00 |
| 05.06.2026 | 183,93 | 184,52 | 179,32 | 180,67 | -1,38% | 6.050.365,00 |
| 04.06.2026 | 179,79 | 185,62 | 179,51 | 183,20 | 3,14% | 4.018.199,00 |
| 03.06.2026 | 183,69 | 184,42 | 177,05 | 177,62 | -3,38% | 4.841.091,00 |
| 02.06.2026 | 183,36 | 186,34 | 182,58 | 183,84 | -0,39% | 3.861.362,00 |
| 01.06.2026 | 185,59 | 186,47 | 182,02 | 184,56 | -1,79% | 4.247.249,00 |
| 29.05.2026 | 186,78 | 190,08 | 185,85 | 187,93 | 0,49% | 7.310.113,00 |
| 28.05.2026 | 187,62 | 188,14 | 184,08 | 187,02 | -0,94% | 4.968.492,00 |
| 27.05.2026 | 188,46 | 192,03 | 187,59 | 188,80 | 1,28% | 4.868.480,00 |
| 26.05.2026 | 188,17 | 190,67 | 185,61 | 186,42 | -0,73% | 3.960.513,00 |
| 22.05.2026 | 187,47 | 188,40 | 186,56 | 187,79 | 0,61% | 3.291.995,00 |
| 21.05.2026 | 185,72 | 186,68 | 182,54 | 186,66 | -0,30% | 3.723.545,00 |
| 20.05.2026 | 184,13 | 187,23 | 180,00 | 187,23 | 2,86% | 6.187.247,00 |
| 19.05.2026 | 185,38 | 186,21 | 181,49 | 182,03 | -2,75% | 5.082.097,00 |
| 18.05.2026 | 186,27 | 188,84 | 186,13 | 187,17 | 0,00% | 3.740.379,00 |
| 15.05.2026 | 185,91 | 188,31 | 184,87 | 187,17 | 0,74% | 3.582.495,00 |
| 14.05.2026 | 183,16 | 186,40 | 182,00 | 185,79 | 2,34% | 3.376.707,00 |
| 13.05.2026 | 183,90 | 183,90 | 181,30 | 181,54 | -1,18% | 4.080.320,00 |
| 12.05.2026 | 183,54 | 185,84 | 181,41 | 183,71 | -0,12% | 4.598.517,00 |
| 11.05.2026 | 189,59 | 190,44 | 183,76 | 183,93 | -2,93% | 5.446.927,00 |
| 08.05.2026 | 192,55 | 193,15 | 189,15 | 189,48 | -1,61% | 4.644.511,00 |
| 07.05.2026 | 193,25 | 195,23 | 190,66 | 192,59 | -0,42% | 5.177.278,00 |
| 06.05.2026 | 192,23 | 196,00 | 192,23 | 193,40 | 1,96% | 4.396.367,00 |
| 05.05.2026 | 190,41 | 191,48 | 189,05 | 189,68 | -0,13% | 3.560.940,00 |
| 04.05.2026 | 191,30 | 192,85 | 188,85 | 189,92 | -1,04% | 3.530.200,00 |
| 01.05.2026 | 192,58 | 193,37 | 190,35 | 191,91 | 0,32% | 4.580.893,00 |
| 30.04.2026 | 189,88 | 192,31 | 188,26 | 191,30 | 0,24% | 4.883.335,00 |
| 29.04.2026 | 191,87 | 193,42 | 189,68 | 190,84 | -0,66% | 3.307.983,00 |
| 28.04.2026 | 195,50 | 196,00 | 191,60 | 192,10 | -1,04% | 2.791.785,00 |
| 27.04.2026 | 190,93 | 194,80 | 190,50 | 194,11 | 1,42% | 3.576.381,00 |
| 24.04.2026 | 194,87 | 195,44 | 190,98 | 191,39 | -2,66% | 4.889.548,00 |
| 23.04.2026 | 198,50 | 199,77 | 193,21 | 196,63 | -1,40% | 3.685.022,00 |
| 22.04.2026 | 202,50 | 205,77 | 198,12 | 199,43 | -1,52% | 6.147.952,00 |
| 21.04.2026 | 205,22 | 209,59 | 202,31 | 202,50 | -1,56% | 4.953.975,00 |
| 20.04.2026 | 205,00 | 208,28 | 204,15 | 205,71 | -0,37% | 3.755.518,00 |
| 17.04.2026 | 204,62 | 210,84 | 204,62 | 206,47 | 2,87% | 5.324.771,00 |
| 16.04.2026 | 203,50 | 205,11 | 200,68 | 200,71 | -1,12% | 3.112.946,00 |
| 15.04.2026 | 201,46 | 204,41 | 200,38 | 202,98 | 1,57% | 3.929.048,00 |
| 14.04.2026 | 198,00 | 200,76 | 197,68 | 199,84 | 1,16% | 3.357.508,00 |
| 13.04.2026 | 191,04 | 197,67 | 190,11 | 197,55 | 2,36% | 3.468.256,00 |
| 10.04.2026 | 194,12 | 194,71 | 191,52 | 193,00 | -0,89% | 2.387.531,00 |
| 09.04.2026 | 193,80 | 195,86 | 191,57 | 194,73 | 1,18% | 4.556.612,00 |
| 08.04.2026 | 191,40 | 194,15 | 190,38 | 192,46 | 6,24% | 6.725.385,00 |
| 07.04.2026 | 181,64 | 183,50 | 180,24 | 181,15 | -1,66% | 5.872.446,00 |
| 06.04.2026 | 181,74 | 184,23 | 181,33 | 184,21 | 1,26% | 2.758.306,00 |
| 02.04.2026 | 181,00 | 185,14 | 177,72 | 181,92 | -1,40% | 3.761.469,00 |
| 01.04.2026 | 185,61 | 187,41 | 183,67 | 184,50 | 1,13% | 4.409.241,00 |
| 31.03.2026 | 181,90 | 183,85 | 178,93 | 182,43 | 2,41% | 4.011.645,00 |
| 30.03.2026 | 177,78 | 179,52 | 176,59 | 178,13 | 1,15% | 3.640.620,00 |
| 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 | 3,45% | 6.609.182,00 |
| 23.02.2026 | 206,00 | 207,75 | 189,94 | 190,00 | -8,84% | 8.863.824,00 |
| 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 |