22,110$
2,84%
Echtzeit-Aktienkurs Capri Holdings Limited
Bid:
Ask:
Aktienkurse zur Capri Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,18 | 22,14 | 21,18 | 22,11 | 2,84% | 2.167.814,00 |
| 06.11.2025 | 22,03 | 22,22 | 21,49 | 21,50 | -3,33% | 2.526.109,00 |
| 05.11.2025 | 20,50 | 22,34 | 20,40 | 22,24 | 7,39% | 3.929.312,00 |
| 04.11.2025 | 20,44 | 21,67 | 19,37 | 20,71 | -0,05% | 5.068.847,00 |
| 03.11.2025 | 20,75 | 20,75 | 20,12 | 20,72 | -0,14% | 3.669.388,00 |
| 31.10.2025 | 20,67 | 21,02 | 20,39 | 20,75 | -0,14% | 3.305.475,00 |
| 30.10.2025 | 21,23 | 21,23 | 20,45 | 20,78 | -2,67% | 3.263.896,00 |
| 29.10.2025 | 21,80 | 22,14 | 21,20 | 21,35 | -3,87% | 2.086.767,00 |
| 28.10.2025 | 22,58 | 22,65 | 22,14 | 22,21 | -1,46% | 1.485.681,00 |
| 27.10.2025 | 22,48 | 22,85 | 22,40 | 22,54 | 1,21% | 1.612.071,00 |
| 24.10.2025 | 22,62 | 22,93 | 22,25 | 22,27 | -1,59% | 1.271.858,00 |
| 23.10.2025 | 22,54 | 22,98 | 22,31 | 22,63 | 0,85% | 1.402.441,00 |
| 22.10.2025 | 22,30 | 22,56 | 22,03 | 22,44 | 0,00% | 1.753.768,00 |
| 21.10.2025 | 22,09 | 22,77 | 21,67 | 22,44 | 4,71% | 3.005.925,00 |
| 20.10.2025 | 21,50 | 21,73 | 21,19 | 21,43 | 1,18% | 1.512.708,00 |
| 17.10.2025 | 20,59 | 21,35 | 20,53 | 21,18 | 2,27% | 2.078.144,00 |
| 16.10.2025 | 20,71 | 20,90 | 20,44 | 20,71 | -0,19% | 1.398.508,00 |
| 15.10.2025 | 20,59 | 21,34 | 20,38 | 20,75 | 3,65% | 2.554.829,00 |
| 14.10.2025 | 19,59 | 20,35 | 19,40 | 20,02 | 0,20% | 1.220.175,00 |
| 13.10.2025 | 19,50 | 20,23 | 19,32 | 19,98 | 4,55% | 1.944.495,00 |
| 10.10.2025 | 20,38 | 20,57 | 18,85 | 19,11 | -6,83% | 3.064.297,00 |
| 09.10.2025 | 21,10 | 21,10 | 20,24 | 20,51 | -3,03% | 2.053.621,00 |
| 08.10.2025 | 21,00 | 21,28 | 20,49 | 21,15 | 1,73% | 1.767.296,00 |
| 07.10.2025 | 21,29 | 21,40 | 20,30 | 20,79 | -1,84% | 2.382.597,00 |
| 06.10.2025 | 21,55 | 21,65 | 21,03 | 21,18 | -0,24% | 1.545.795,00 |
| 02.10.2025 | 20,88 | 21,35 | 20,71 | 21,23 | 1,14% | 1.555.333,00 |
| 01.10.2025 | 19,90 | 21,10 | 19,90 | 20,99 | 5,37% | 3.362.107,00 |
| 30.09.2025 | 19,65 | 20,10 | 19,56 | 19,92 | 1,17% | 2.156.005,00 |
| 29.09.2025 | 19,91 | 19,96 | 19,25 | 19,69 | -0,86% | 2.360.965,00 |
| 26.09.2025 | 19,26 | 19,99 | 19,26 | 19,86 | 2,74% | 2.217.830,00 |
| 25.09.2025 | 19,97 | 20,03 | 19,23 | 19,33 | -4,35% | 2.709.463,00 |
| 24.09.2025 | 20,44 | 20,51 | 20,05 | 20,21 | -1,17% | 1.855.263,00 |
| 23.09.2025 | 20,20 | 20,75 | 20,11 | 20,45 | 2,00% | 2.186.675,00 |
| 22.09.2025 | 20,28 | 20,36 | 19,92 | 20,05 | -2,20% | 2.502.332,00 |
| 19.09.2025 | 21,53 | 21,57 | 20,45 | 20,50 | -4,74% | 3.515.173,00 |
| 18.09.2025 | 22,12 | 22,35 | 21,38 | 21,52 | -1,37% | 2.006.781,00 |
| 17.09.2025 | 21,50 | 22,19 | 21,37 | 21,82 | 2,15% | 2.710.828,00 |
| 16.09.2025 | 21,69 | 21,97 | 21,05 | 21,36 | -1,43% | 1.884.873,00 |
| 15.09.2025 | 20,50 | 21,70 | 20,46 | 21,67 | 5,97% | 3.159.374,00 |
| 12.09.2025 | 21,50 | 21,62 | 20,42 | 20,45 | -6,36% | 3.006.026,00 |
| 11.09.2025 | 21,41 | 21,96 | 21,02 | 21,84 | 2,20% | 2.194.006,00 |
| 10.09.2025 | 21,40 | 21,59 | 20,82 | 21,37 | 0,14% | 3.473.631,00 |
| 09.09.2025 | 20,26 | 21,92 | 20,12 | 21,34 | 4,25% | 7.353.869,00 |
| 08.09.2025 | 21,40 | 21,41 | 20,44 | 20,47 | -3,81% | 2.710.726,00 |
| 05.09.2025 | 21,76 | 22,20 | 21,28 | 21,28 | -2,21% | 2.458.082,00 |
| 04.09.2025 | 21,14 | 21,81 | 21,10 | 21,76 | 3,03% | 3.069.305,00 |
| 03.09.2025 | 20,40 | 21,13 | 20,33 | 21,12 | 2,57% | 1.867.075,00 |
| 02.09.2025 | 20,25 | 20,71 | 20,21 | 20,59 | 0,00% | 2.358.394,00 |
| 29.08.2025 | 21,55 | 21,71 | 20,54 | 20,59 | -4,54% | 2.965.940,00 |
| 28.08.2025 | 21,74 | 21,85 | 21,15 | 21,57 | 0,09% | 1.453.996,00 |
| 27.08.2025 | 21,48 | 21,87 | 21,48 | 21,55 | 0,42% | 1.723.279,00 |
| 26.08.2025 | 21,55 | 21,91 | 21,28 | 21,46 | 0,61% | 2.955.732,00 |
| 25.08.2025 | 21,41 | 21,74 | 21,11 | 21,33 | -0,74% | 1.434.582,00 |
| 22.08.2025 | 20,50 | 21,78 | 20,44 | 21,49 | 5,24% | 2.812.196,00 |
| 21.08.2025 | 19,99 | 20,50 | 19,80 | 20,42 | 1,34% | 1.713.121,00 |
| 20.08.2025 | 20,08 | 20,53 | 19,95 | 20,15 | 0,35% | 2.651.574,00 |
| 19.08.2025 | 20,55 | 20,79 | 19,93 | 20,08 | -2,05% | 2.127.943,00 |
| 18.08.2025 | 20,99 | 20,99 | 20,41 | 20,50 | -2,10% | 2.367.269,00 |
| 15.08.2025 | 21,25 | 21,41 | 20,86 | 20,94 | -1,97% | 1.912.535,00 |
| 14.08.2025 | 21,27 | 21,40 | 20,81 | 21,36 | -3,04% | 2.983.471,00 |
| 13.08.2025 | 21,09 | 22,18 | 20,33 | 22,03 | 12,28% | 6.690.737,00 |
| 12.08.2025 | 19,60 | 20,25 | 19,50 | 19,62 | 1,03% | 3.626.908,00 |
| 11.08.2025 | 19,77 | 20,17 | 19,25 | 19,42 | -1,42% | 2.840.469,00 |
| 08.08.2025 | 20,40 | 20,67 | 19,65 | 19,70 | -5,15% | 3.468.897,00 |
| 07.08.2025 | 21,10 | 21,10 | 19,40 | 20,77 | -0,34% | 4.670.072,00 |
| 06.08.2025 | 20,60 | 21,50 | 19,61 | 20,84 | 14,51% | 12.217.120,00 |
| 05.08.2025 | 18,28 | 18,36 | 17,30 | 18,20 | -0,60% | 4.445.208,00 |
| 04.08.2025 | 17,16 | 18,31 | 17,06 | 18,31 | 7,77% | 5.204.395,00 |
| 01.08.2025 | 17,72 | 17,75 | 16,84 | 16,99 | -6,60% | 4.416.990,00 |
| 31.07.2025 | 18,33 | 18,61 | 18,08 | 18,19 | -2,15% | 3.596.274,00 |
| 30.07.2025 | 19,42 | 19,50 | 18,43 | 18,59 | -2,92% | 1.996.362,00 |
| 29.07.2025 | 19,66 | 19,74 | 18,89 | 19,15 | -2,99% | 2.053.539,00 |
| 28.07.2025 | 19,83 | 20,00 | 19,52 | 19,74 | 0,41% | 1.908.702,00 |
| 25.07.2025 | 19,73 | 19,87 | 18,87 | 19,66 | 0,41% | 2.490.173,00 |
| 24.07.2025 | 19,66 | 20,03 | 19,34 | 19,58 | -1,51% | 1.987.571,00 |
| 23.07.2025 | 20,12 | 20,21 | 19,60 | 19,88 | 1,79% | 1.863.126,00 |
| 22.07.2025 | 19,33 | 19,65 | 19,02 | 19,53 | 0,62% | 2.714.814,00 |
| 21.07.2025 | 19,68 | 20,17 | 19,37 | 19,41 | -0,82% | 2.355.379,00 |
| 18.07.2025 | 19,48 | 19,70 | 19,31 | 19,57 | 0,51% | 1.397.078,00 |
| 17.07.2025 | 18,65 | 19,62 | 18,53 | 19,47 | 4,79% | 3.009.404,00 |
| 16.07.2025 | 18,67 | 18,86 | 18,23 | 18,58 | -0,59% | 2.267.436,00 |
| 15.07.2025 | 19,56 | 19,65 | 18,64 | 18,69 | -2,55% | 1.663.931,00 |
| 14.07.2025 | 19,09 | 19,24 | 18,65 | 19,18 | -0,36% | 2.009.759,00 |
| 11.07.2025 | 19,45 | 19,65 | 19,10 | 19,25 | -2,48% | 1.951.609,00 |
| 10.07.2025 | 19,54 | 20,05 | 19,40 | 19,74 | 1,08% | 2.465.687,00 |
| 09.07.2025 | 18,83 | 19,58 | 18,82 | 19,53 | 3,88% | 3.297.179,00 |
| 08.07.2025 | 18,52 | 18,81 | 17,97 | 18,80 | 1,62% | 3.106.544,00 |
| 07.07.2025 | 18,02 | 18,76 | 17,97 | 18,50 | 1,98% | 2.936.979,00 |
| 03.07.2025 | 18,23 | 18,32 | 17,89 | 18,14 | 0,06% | 1.660.330,00 |
| 02.07.2025 | 18,31 | 18,49 | 17,66 | 18,13 | -0,44% | 3.793.536,00 |
| 01.07.2025 | 17,56 | 18,86 | 17,56 | 18,21 | 2,88% | 3.607.301,00 |
| 30.06.2025 | 17,56 | 17,78 | 17,44 | 17,70 | 0,68% | 2.382.145,00 |
| 27.06.2025 | 17,74 | 17,87 | 17,16 | 17,58 | 0,29% | 14.156.011,00 |
| 26.06.2025 | 17,10 | 17,57 | 16,88 | 17,53 | 3,24% | 2.086.892,00 |
| 25.06.2025 | 16,92 | 17,14 | 16,67 | 16,98 | 0,41% | 2.065.949,00 |
| 24.06.2025 | 16,96 | 17,25 | 16,56 | 16,91 | 0,77% | 2.030.038,00 |
| 23.06.2025 | 16,66 | 16,90 | 16,22 | 16,78 | -0,24% | 2.726.713,00 |
| 20.06.2025 | 17,16 | 17,23 | 16,67 | 16,82 | -1,58% | 2.930.853,00 |
| 18.06.2025 | 17,20 | 17,50 | 16,98 | 17,09 | 1,54% | 2.518.881,00 |
| 17.06.2025 | 17,36 | 17,36 | 16,75 | 16,83 | -3,28% | 1.897.483,00 |