20,380$
-2,44%
Echtzeit-Aktienkurs Capri Holdings Limited
Bid:
Ask:
Aktienkurse zur Capri Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,11 | 21,34 | 20,32 | 20,38 | -2,44% | 2.851.002,00 |
| 11.11.2026 | 21,27 | 21,61 | 20,75 | 20,89 | -3,87% | 3.013.316,00 |
| 10.11.2026 | 21,31 | 21,74 | 21,18 | 21,73 | 1,64% | 2.546.310,00 |
| 09.11.2026 | 20,84 | 21,66 | 20,84 | 21,38 | 4,09% | 2.932.417,00 |
| 06.11.2026 | 20,86 | 21,18 | 20,48 | 20,54 | -2,79% | 2.773.598,00 |
| 05.11.2026 | 21,46 | 21,76 | 20,60 | 21,13 | -0,47% | 3.984.451,00 |
| 04.11.2026 | 20,45 | 21,39 | 20,33 | 21,23 | 5,83% | 4.485.454,00 |
| 03.11.2026 | 20,01 | 20,40 | 19,93 | 20,06 | 0,05% | 3.788.910,00 |
| 02.11.2026 | 18,94 | 20,57 | 18,94 | 20,05 | 7,33% | 7.448.559,00 |
| 30.10.2026 | 17,75 | 19,14 | 17,60 | 18,68 | 16,31% | 9.805.576,00 |
| 29.10.2026 | 15,46 | 16,07 | 15,43 | 16,06 | 5,04% | 4.619.230,00 |
| 28.10.2026 | 15,46 | 15,58 | 15,06 | 15,29 | -0,84% | 2.466.384,00 |
| 27.10.2026 | 15,72 | 15,84 | 15,14 | 15,42 | -0,96% | 2.642.648,00 |
| 26.10.2026 | 15,88 | 15,97 | 15,51 | 15,57 | -1,89% | 2.131.214,00 |
| 23.10.2026 | 15,89 | 16,07 | 15,51 | 15,87 | -3,00% | 2.743.059,00 |
| 22.10.2026 | 15,70 | 16,40 | 15,54 | 16,36 | 4,20% | 2.771.765,00 |
| 21.10.2026 | 16,46 | 16,51 | 15,63 | 15,70 | -4,91% | 2.643.935,00 |
| 20.10.2026 | 16,29 | 16,76 | 16,05 | 16,51 | 2,23% | 4.627.145,00 |
| 19.10.2026 | 15,77 | 16,26 | 15,70 | 16,15 | 1,25% | 2.932.856,00 |
| 16.10.2026 | 16,16 | 16,48 | 15,78 | 15,95 | 0,63% | 3.435.058,00 |
| 15.10.2026 | 15,09 | 15,98 | 15,09 | 15,85 | 5,53% | 2.991.681,00 |
| 14.10.2026 | 14,95 | 15,03 | 14,71 | 15,02 | -0,92% | 2.685.490,00 |
| 13.10.2026 | 15,33 | 15,64 | 15,11 | 15,16 | 0,46% | 2.250.343,00 |
| 12.10.2026 | 14,66 | 15,53 | 14,61 | 15,09 | 0,94% | 3.484.374,00 |
| 09.10.2026 | 14,65 | 14,98 | 14,47 | 14,95 | 1,84% | 2.005.952,00 |
| 08.10.2026 | 14,28 | 14,78 | 14,26 | 14,68 | 1,66% | 3.720.376,00 |
| 07.10.2026 | 14,46 | 14,55 | 14,22 | 14,44 | -1,57% | 1.844.724,00 |
| 06.10.2026 | 14,27 | 15,29 | 14,27 | 14,67 | 1,24% | 5.813.138,00 |
| 05.10.2026 | 14,35 | 14,57 | 14,10 | 14,49 | 0,35% | 3.070.634,00 |
| 02.10.2026 | 14,65 | 14,81 | 14,08 | 14,44 | -0,28% | 3.185.721,00 |
| 01.10.2026 | 14,04 | 14,67 | 13,90 | 14,48 | 2,55% | 3.821.731,00 |
| 30.09.2026 | 14,82 | 14,82 | 14,09 | 14,12 | -3,68% | 3.482.444,00 |
| 29.09.2026 | 14,79 | 14,90 | 14,25 | 14,66 | -0,88% | 2.968.516,00 |
| 28.09.2026 | 14,83 | 15,10 | 14,57 | 14,79 | -2,05% | 3.213.696,00 |
| 25.09.2026 | 15,30 | 15,47 | 15,09 | 15,10 | -0,59% | 2.636.489,00 |
| 24.09.2026 | 15,42 | 15,56 | 15,03 | 15,19 | -1,56% | 3.571.073,00 |
| 23.09.2026 | 15,31 | 16,06 | 15,25 | 15,43 | 1,58% | 4.747.416,00 |
| 22.09.2026 | 14,94 | 16,20 | 14,80 | 15,19 | 6,15% | 11.090.918,00 |
| 21.09.2026 | 14,80 | 14,80 | 13,83 | 14,31 | -2,98% | 5.554.463,00 |
| 18.09.2026 | 14,97 | 15,15 | 14,64 | 14,75 | -1,34% | 15.504.143,00 |
| 17.09.2026 | 15,01 | 15,27 | 14,80 | 14,95 | 1,49% | 4.113.008,00 |
| 16.09.2026 | 14,29 | 15,24 | 14,15 | 14,73 | 4,84% | 6.520.733,00 |
| 15.09.2026 | 14,05 | 14,43 | 13,65 | 14,05 | -0,78% | 6.821.590,00 |
| 14.09.2026 | 13,85 | 14,19 | 13,66 | 14,16 | 1,94% | 5.842.006,00 |
| 11.09.2026 | 13,14 | 14,06 | 13,03 | 13,89 | 7,84% | 6.889.917,00 |
| 10.09.2026 | 12,52 | 12,96 | 12,40 | 12,88 | 1,34% | 5.194.675,00 |
| 09.09.2026 | 12,99 | 13,18 | 12,71 | 12,71 | -2,98% | 6.029.218,00 |
| 08.09.2026 | 13,79 | 13,85 | 13,02 | 13,10 | -3,39% | 5.363.318,00 |
| 04.09.2026 | 13,18 | 13,75 | 13,04 | 13,56 | 2,42% | 4.479.575,00 |
| 03.09.2026 | 12,78 | 13,32 | 12,57 | 13,24 | 4,17% | 5.175.109,00 |
| 02.09.2026 | 12,86 | 13,06 | 12,62 | 12,71 | -0,63% | 4.575.499,00 |
| 01.09.2026 | 12,99 | 13,17 | 12,76 | 12,79 | -3,47% | 3.780.455,00 |
| 31.08.2026 | 13,38 | 13,38 | 13,06 | 13,25 | -1,85% | 4.618.284,00 |
| 28.08.2026 | 13,31 | 13,58 | 13,25 | 13,50 | 2,43% | 3.186.813,00 |
| 27.08.2026 | 13,59 | 13,65 | 13,05 | 13,18 | -3,09% | 3.130.547,00 |
| 26.08.2026 | 13,42 | 13,72 | 13,32 | 13,60 | 2,26% | 3.121.592,00 |
| 25.08.2026 | 13,63 | 13,66 | 13,21 | 13,30 | -2,78% | 4.056.268,00 |
| 24.08.2026 | 13,78 | 13,94 | 13,57 | 13,68 | 0,22% | 2.440.127,00 |
| 21.08.2026 | 13,85 | 14,01 | 13,64 | 13,65 | -0,87% | 3.018.630,00 |
| 20.08.2026 | 14,21 | 14,21 | 13,61 | 13,77 | -4,38% | 5.915.716,00 |
| 19.08.2026 | 14,63 | 14,67 | 14,18 | 14,40 | -0,14% | 4.315.918,00 |
| 18.08.2026 | 14,89 | 15,01 | 14,40 | 14,42 | -1,70% | 4.512.905,00 |
| 17.08.2026 | 15,10 | 15,34 | 14,56 | 14,67 | -4,37% | 5.322.055,00 |
| 14.08.2026 | 15,77 | 15,90 | 15,30 | 15,34 | -1,67% | 4.523.923,00 |
| 13.08.2026 | 15,45 | 15,84 | 15,32 | 15,60 | 0,32% | 5.688.097,00 |
| 12.08.2026 | 15,37 | 15,80 | 15,13 | 15,55 | -0,13% | 4.090.847,00 |
| 11.08.2026 | 15,47 | 15,78 | 15,36 | 15,57 | 0,91% | 4.184.275,00 |
| 10.08.2026 | 15,25 | 15,57 | 15,07 | 15,43 | 0,78% | 3.423.944,00 |
| 07.08.2026 | 15,00 | 15,52 | 14,78 | 15,31 | 2,07% | 6.384.516,00 |
| 06.08.2026 | 15,70 | 15,81 | 14,94 | 15,00 | -6,37% | 5.216.533,00 |
| 05.08.2026 | 16,34 | 16,96 | 15,50 | 16,02 | -3,03% | 6.733.608,00 |
| 04.08.2026 | 16,30 | 16,59 | 16,07 | 16,52 | 0,92% | 4.880.069,00 |
| 03.08.2026 | 16,40 | 16,57 | 16,08 | 16,37 | 2,76% | 3.513.562,00 |
| 31.07.2026 | 15,91 | 16,05 | 15,70 | 15,93 | 0,25% | 3.226.264,00 |
| 30.07.2026 | 15,78 | 16,02 | 15,61 | 15,89 | 0,38% | 2.067.243,00 |
| 29.07.2026 | 16,00 | 16,07 | 15,43 | 15,83 | -3,48% | 3.498.705,00 |
| 28.07.2026 | 16,18 | 16,56 | 15,91 | 16,40 | 3,27% | 3.770.140,00 |
| 27.07.2026 | 15,49 | 16,08 | 15,49 | 15,88 | 2,85% | 3.150.572,00 |
| 24.07.2026 | 15,59 | 15,82 | 15,20 | 15,44 | -0,64% | 2.612.852,00 |
| 23.07.2026 | 15,86 | 15,94 | 15,35 | 15,54 | -3,84% | 2.607.077,00 |
| 22.07.2026 | 16,09 | 16,35 | 15,85 | 16,16 | 1,44% | 2.681.523,00 |
| 21.07.2026 | 15,61 | 15,97 | 15,53 | 15,93 | -0,06% | 4.042.545,00 |
| 20.07.2026 | 16,40 | 16,51 | 15,83 | 15,94 | -2,69% | 2.960.388,00 |
| 17.07.2026 | 16,76 | 17,13 | 16,30 | 16,38 | -3,31% | 2.372.308,00 |
| 16.07.2026 | 16,62 | 17,05 | 16,42 | 16,94 | 2,60% | 3.311.890,00 |
| 15.07.2026 | 16,46 | 17,03 | 16,21 | 16,51 | -1,02% | 7.103.145,00 |
| 14.07.2026 | 17,40 | 17,72 | 16,63 | 16,68 | -4,52% | 3.005.245,00 |
| 13.07.2026 | 18,22 | 18,40 | 17,44 | 17,47 | -3,16% | 2.724.332,00 |
| 10.07.2026 | 18,26 | 18,41 | 18,00 | 18,04 | -0,22% | 2.195.365,00 |
| 09.07.2026 | 17,76 | 18,52 | 17,50 | 18,08 | 1,01% | 2.626.353,00 |
| 08.07.2026 | 19,14 | 19,18 | 17,56 | 17,90 | -7,83% | 5.789.338,00 |
| 07.07.2026 | 19,05 | 19,46 | 18,65 | 19,42 | 3,08% | 3.260.113,00 |
| 06.07.2026 | 18,89 | 19,07 | 18,34 | 18,84 | -0,63% | 2.261.435,00 |
| 02.07.2026 | 18,62 | 18,99 | 18,55 | 18,96 | 2,27% | 2.603.594,00 |
| 01.07.2026 | 18,49 | 18,75 | 18,06 | 18,54 | -0,16% | 2.621.042,00 |
| 30.06.2026 | 19,19 | 19,19 | 18,42 | 18,57 | -2,26% | 1.758.548,00 |
| 29.06.2026 | 19,34 | 19,34 | 18,54 | 19,00 | -1,96% | 3.529.173,00 |
| 26.06.2026 | 18,77 | 19,46 | 18,54 | 19,38 | 2,76% | 5.751.463,00 |
| 25.06.2026 | 19,07 | 19,34 | 18,46 | 18,86 | -1,41% | 2.230.708,00 |
| 24.06.2026 | 19,13 | 19,34 | 18,91 | 19,13 | -0,10% | 1.710.176,00 |