19,570$
0,51%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 16,85 | 17,61 | 16,81 | 17,40 | 5,20% | 2.660.943,00 |
| 13.06.2025 | 17,44 | 17,65 | 16,49 | 16,54 | -7,29% | 2.612.482,00 |
| 12.06.2025 | 17,65 | 17,86 | 17,44 | 17,84 | -1,05% | 1.451.052,00 |
| 11.06.2025 | 17,79 | 18,77 | 17,79 | 18,03 | 2,50% | 4.282.916,00 |
| 10.06.2025 | 17,30 | 17,96 | 17,30 | 17,59 | 1,03% | 2.057.517,00 |
| 09.06.2025 | 17,24 | 17,67 | 17,10 | 17,41 | 2,41% | 2.501.680,00 |
| 06.06.2025 | 17,09 | 17,15 | 16,75 | 17,00 | 0,29% | 2.345.132,00 |
| 05.06.2025 | 16,87 | 17,46 | 16,82 | 16,95 | -0,76% | 2.639.252,00 |
| 04.06.2025 | 17,68 | 17,74 | 17,03 | 17,08 | -3,61% | 2.850.732,00 |
| 03.06.2025 | 17,43 | 17,77 | 17,25 | 17,72 | 1,84% | 2.282.085,00 |
| 02.06.2025 | 18,03 | 18,03 | 17,18 | 17,40 | -3,97% | 3.330.197,00 |
| 30.05.2025 | 18,22 | 18,39 | 17,92 | 18,12 | -2,11% | 3.284.842,00 |
| 29.05.2025 | 18,55 | 19,04 | 18,05 | 18,51 | 2,61% | 3.699.444,00 |
| 28.05.2025 | 17,64 | 19,47 | 17,64 | 18,04 | 2,79% | 6.398.543,00 |
| 27.05.2025 | 17,20 | 17,77 | 16,85 | 17,55 | 4,46% | 6.542.844,00 |
| 23.05.2025 | 16,64 | 17,00 | 16,54 | 16,80 | -2,55% | 3.423.599,00 |
| 22.05.2025 | 17,25 | 17,64 | 17,10 | 17,24 | -0,52% | 2.568.449,00 |
| 21.05.2025 | 18,11 | 18,12 | 17,29 | 17,33 | -4,88% | 2.615.950,00 |
| 20.05.2025 | 18,33 | 18,65 | 18,00 | 18,22 | 0,00% | 2.368.432,00 |
| 19.05.2025 | 18,28 | 18,44 | 18,10 | 18,22 | -1,88% | 1.880.800,00 |
| 16.05.2025 | 18,50 | 18,77 | 18,23 | 18,57 | 0,43% | 1.718.840,00 |
| 15.05.2025 | 18,49 | 18,56 | 18,16 | 18,49 | -0,80% | 2.286.828,00 |
| 14.05.2025 | 18,70 | 18,97 | 18,49 | 18,64 | -0,37% | 2.113.509,00 |
| 13.05.2025 | 18,53 | 18,97 | 18,35 | 18,71 | 1,41% | 3.064.399,00 |
| 12.05.2025 | 18,00 | 18,95 | 17,89 | 18,45 | 9,30% | 4.675.896,00 |
| 09.05.2025 | 16,98 | 17,11 | 16,77 | 16,88 | 0,18% | 2.189.174,00 |
| 08.05.2025 | 16,27 | 17,11 | 16,10 | 16,85 | 6,78% | 4.136.816,00 |
| 07.05.2025 | 15,67 | 15,95 | 15,37 | 15,78 | 1,94% | 2.469.542,00 |
| 06.05.2025 | 15,17 | 15,56 | 15,05 | 15,48 | 0,45% | 2.969.866,00 |
| 05.05.2025 | 15,57 | 15,64 | 15,14 | 15,41 | -0,90% | 3.729.145,00 |
| 02.05.2025 | 15,36 | 15,86 | 15,20 | 15,55 | 3,32% | 2.988.803,00 |
| 01.05.2025 | 15,14 | 15,25 | 14,84 | 15,05 | 0,07% | 2.125.366,00 |
| 30.04.2025 | 14,44 | 15,05 | 14,09 | 15,04 | 0,13% | 2.948.151,00 |
| 29.04.2025 | 15,10 | 15,16 | 14,64 | 15,02 | -1,05% | 2.840.536,00 |
| 28.04.2025 | 14,87 | 15,37 | 14,81 | 15,18 | 2,08% | 2.319.574,00 |
| 25.04.2025 | 14,58 | 14,94 | 14,37 | 14,87 | 1,16% | 2.028.196,00 |
| 24.04.2025 | 14,47 | 14,94 | 14,33 | 14,70 | 2,08% | 3.156.375,00 |
| 23.04.2025 | 14,89 | 15,09 | 14,22 | 14,40 | 3,75% | 3.220.075,00 |
| 22.04.2025 | 13,82 | 14,32 | 13,74 | 13,88 | 1,61% | 2.861.989,00 |
| 21.04.2025 | 13,55 | 13,74 | 13,06 | 13,66 | -0,22% | 3.571.712,00 |
| 17.04.2025 | 13,28 | 13,97 | 13,18 | 13,69 | 3,17% | 2.516.568,00 |
| 16.04.2025 | 13,39 | 13,88 | 13,00 | 13,27 | -1,70% | 3.301.798,00 |
| 15.04.2025 | 14,39 | 14,58 | 13,46 | 13,50 | -6,25% | 3.393.911,00 |
| 14.04.2025 | 15,10 | 15,55 | 14,08 | 14,40 | -1,71% | 4.791.789,00 |
| 11.04.2025 | 14,41 | 14,88 | 14,12 | 14,65 | 0,14% | 4.162.430,00 |
| 10.04.2025 | 16,70 | 16,70 | 14,25 | 14,63 | -10,57% | 12.418.234,00 |
| 09.04.2025 | 12,01 | 16,65 | 11,86 | 16,36 | 31,09% | 15.606.789,00 |
| 08.04.2025 | 14,58 | 14,84 | 12,16 | 12,48 | -10,28% | 6.077.059,00 |
| 07.04.2025 | 13,90 | 14,70 | 13,14 | 13,91 | -4,20% | 6.675.168,00 |
| 04.04.2025 | 14,67 | 15,50 | 13,12 | 14,52 | -3,14% | 15.213.816,00 |
| 03.04.2025 | 18,19 | 18,20 | 13,76 | 14,99 | -23,64% | 16.198.304,00 |
| 02.04.2025 | 19,25 | 20,02 | 19,15 | 19,63 | 1,39% | 2.905.839,00 |
| 01.04.2025 | 19,20 | 20,08 | 19,19 | 19,36 | -1,88% | 3.023.665,00 |
| 31.03.2025 | 19,93 | 20,06 | 19,32 | 19,73 | -2,81% | 3.557.503,00 |
| 28.03.2025 | 20,23 | 20,68 | 20,11 | 20,30 | -1,41% | 1.976.231,00 |
| 27.03.2025 | 20,56 | 20,87 | 20,21 | 20,59 | -0,44% | 1.666.405,00 |
| 26.03.2025 | 20,99 | 21,05 | 20,36 | 20,68 | -1,52% | 2.011.813,00 |
| 25.03.2025 | 21,42 | 21,61 | 20,97 | 21,00 | -1,27% | 2.505.959,00 |
| 24.03.2025 | 20,42 | 21,43 | 20,40 | 21,27 | 5,24% | 3.001.613,00 |
| 21.03.2025 | 20,20 | 20,68 | 20,02 | 20,21 | -1,41% | 11.403.219,00 |
| 20.03.2025 | 20,55 | 21,05 | 20,44 | 20,50 | -1,68% | 1.931.017,00 |
| 19.03.2025 | 20,41 | 20,90 | 20,30 | 20,85 | 1,66% | 2.246.639,00 |
| 18.03.2025 | 21,17 | 21,21 | 20,51 | 20,51 | -3,84% | 2.585.205,00 |
| 17.03.2025 | 21,60 | 21,72 | 20,75 | 21,33 | -0,74% | 3.168.273,00 |
| 14.03.2025 | 21,33 | 21,85 | 20,67 | 21,49 | 1,75% | 4.669.218,00 |
| 13.03.2025 | 19,51 | 21,33 | 19,26 | 21,12 | 8,42% | 5.827.566,00 |
| 12.03.2025 | 19,65 | 19,88 | 18,88 | 19,48 | 0,00% | 3.457.304,00 |
| 11.03.2025 | 19,18 | 19,69 | 18,89 | 19,48 | 2,42% | 4.125.055,00 |
| 10.03.2025 | 20,69 | 20,75 | 18,53 | 19,02 | -8,91% | 4.975.297,00 |
| 07.03.2025 | 21,65 | 21,85 | 20,54 | 20,88 | -3,87% | 3.797.800,00 |
| 06.03.2025 | 21,97 | 22,86 | 21,53 | 21,72 | -2,25% | 2.908.473,00 |
| 05.03.2025 | 22,34 | 22,55 | 21,55 | 22,22 | -0,67% | 3.978.520,00 |
| 04.03.2025 | 22,33 | 22,77 | 21,93 | 22,37 | -2,01% | 4.265.505,00 |
| 03.03.2025 | 23,89 | 23,96 | 22,78 | 22,83 | 3,87% | 7.929.022,00 |
| 28.02.2025 | 21,61 | 22,06 | 21,40 | 21,98 | 1,20% | 5.296.656,00 |
| 27.02.2025 | 21,88 | 22,45 | 21,49 | 21,72 | 2,84% | 3.138.631,00 |
| 26.02.2025 | 20,44 | 21,25 | 20,38 | 21,12 | 4,14% | 2.257.579,00 |
| 25.02.2025 | 21,18 | 21,25 | 20,03 | 20,28 | -4,43% | 2.819.595,00 |