25,480$
-1,13%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 25,80 | 25,98 | 25,41 | 25,48 | -1,13% | 1.704.473,00 |
| 06.01.2026 | 24,71 | 26,06 | 24,38 | 25,77 | 4,46% | 2.776.505,00 |
| 05.01.2026 | 24,61 | 25,30 | 24,61 | 24,67 | 1,15% | 3.353.781,00 |
| 02.01.2026 | 24,56 | 24,72 | 24,13 | 24,39 | -0,04% | 2.193.663,00 |
| 31.12.2025 | 24,55 | 24,61 | 24,17 | 24,40 | -0,45% | 1.215.042,00 |
| 30.12.2025 | 24,49 | 24,68 | 24,45 | 24,51 | -0,41% | 1.280.413,00 |
| 29.12.2025 | 24,78 | 24,94 | 24,28 | 24,61 | -1,52% | 1.595.154,00 |
| 26.12.2025 | 24,76 | 25,11 | 24,62 | 24,99 | 0,73% | 937.203,00 |
| 24.12.2025 | 24,91 | 25,00 | 24,62 | 24,81 | -0,36% | 777.760,00 |
| 23.12.2025 | 25,19 | 25,36 | 24,72 | 24,90 | -1,43% | 1.653.180,00 |
| 22.12.2025 | 25,20 | 25,57 | 25,11 | 25,26 | 0,04% | 1.257.704,00 |
| 19.12.2025 | 25,77 | 25,77 | 25,05 | 25,25 | -0,55% | 3.089.446,00 |
| 18.12.2025 | 25,50 | 25,97 | 25,35 | 25,39 | 0,51% | 3.499.339,00 |
| 17.12.2025 | 25,78 | 25,99 | 25,05 | 25,26 | -1,75% | 3.665.072,00 |
| 16.12.2025 | 25,70 | 26,08 | 25,54 | 25,71 | -1,00% | 2.686.822,00 |
| 15.12.2025 | 26,05 | 26,28 | 25,59 | 25,97 | -0,23% | 2.718.303,00 |
| 12.12.2025 | 26,92 | 27,00 | 25,85 | 26,03 | -2,55% | 3.601.341,00 |
| 11.12.2025 | 25,81 | 26,72 | 25,81 | 26,71 | 2,69% | 2.842.455,00 |
| 10.12.2025 | 26,22 | 26,37 | 25,64 | 26,01 | 0,31% | 2.961.713,00 |
| 09.12.2025 | 25,72 | 26,35 | 25,72 | 25,93 | -1,29% | 2.423.399,00 |
| 08.12.2025 | 26,85 | 26,85 | 26,02 | 26,27 | -2,85% | 2.837.416,00 |
| 05.12.2025 | 27,65 | 27,84 | 26,93 | 27,04 | -2,24% | 1.779.405,00 |
| 04.12.2025 | 27,20 | 28,27 | 26,95 | 27,66 | 1,02% | 2.617.085,00 |
| 03.12.2025 | 25,36 | 27,50 | 25,34 | 27,38 | 8,82% | 5.056.989,00 |
| 02.12.2025 | 25,66 | 25,66 | 25,02 | 25,16 | -0,16% | 2.130.998,00 |
| 01.12.2025 | 25,15 | 25,69 | 24,88 | 25,20 | -0,67% | 2.538.345,00 |
| 28.11.2025 | 25,62 | 25,67 | 25,25 | 25,37 | -0,98% | 1.654.386,00 |
| 26.11.2025 | 24,92 | 25,76 | 24,76 | 25,62 | 2,93% | 2.689.729,00 |
| 25.11.2025 | 24,24 | 25,48 | 24,23 | 24,89 | 3,71% | 3.007.451,00 |
| 24.11.2025 | 23,89 | 24,25 | 23,58 | 24,00 | 7,10% | 3.571.699,00 |
| 20.11.2025 | 22,50 | 23,41 | 22,18 | 22,41 | 1,63% | 3.278.854,00 |
| 19.11.2025 | 21,98 | 22,41 | 21,70 | 22,05 | 0,92% | 1.938.269,00 |
| 18.11.2025 | 21,63 | 22,20 | 21,30 | 21,85 | 0,69% | 1.746.888,00 |
| 17.11.2025 | 21,60 | 22,09 | 21,37 | 21,70 | 0,37% | 1.978.988,00 |
| 13.11.2025 | 21,99 | 22,43 | 21,50 | 21,62 | -2,08% | 1.708.808,00 |
| 12.11.2025 | 21,72 | 22,63 | 21,60 | 22,08 | 1,75% | 1.884.860,00 |
| 11.11.2025 | 21,71 | 22,10 | 21,61 | 21,70 | 0,37% | 2.142.864,00 |
| 10.11.2025 | 22,00 | 22,70 | 21,61 | 21,62 | -2,22% | 2.174.290,00 |
| 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 |