179,275€
-0,07%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 179,50 | 179,63 | 178,73 | 179,30 | 0,14% | - |
| 02.07.2026 | 179,88 | 182,25 | 177,65 | 179,05 | -0,71% | 155,00 |
| 01.07.2026 | 175,38 | 180,68 | 175,18 | 180,33 | 2,87% | 63,00 |
| 30.06.2026 | 177,77 | 179,60 | 174,05 | 175,30 | -0,90% | 174,00 |
| 29.06.2026 | 179,93 | 182,00 | 176,73 | 176,90 | -1,01% | 24,00 |
| 26.06.2026 | 179,60 | 182,15 | 177,65 | 178,70 | -0,69% | 39,00 |
| 25.06.2026 | 176,30 | 184,75 | 176,27 | 179,95 | 1,71% | 55,00 |
| 24.06.2026 | 173,85 | 179,25 | 171,80 | 176,93 | 1,83% | 57,00 |
| 23.06.2026 | 175,15 | 177,20 | 172,70 | 173,75 | -1,11% | 81,00 |
| 22.06.2026 | 175,65 | 177,77 | 173,85 | 175,70 | 0,75% | 285,00 |
| 19.06.2026 | 174,60 | 174,65 | 174,25 | 174,40 | -1,11% | - |
| 18.06.2026 | 175,25 | 179,70 | 175,05 | 176,35 | 0,99% | 49,00 |
| 17.06.2026 | 172,77 | 178,85 | 172,68 | 174,63 | 1,16% | 103,00 |
| 16.06.2026 | 168,45 | 172,83 | 166,50 | 172,63 | 2,95% | 354,00 |
| 15.06.2026 | 160,63 | 170,20 | 158,65 | 167,68 | 5,59% | 197,00 |
| 12.06.2026 | 155,33 | 160,15 | 155,02 | 158,80 | 2,24% | 73,00 |
| 11.06.2026 | 154,30 | 156,90 | 151,35 | 155,33 | 0,50% | 55,00 |
| 10.06.2026 | 158,60 | 159,02 | 154,35 | 154,55 | -1,72% | 1,00 |
| 09.06.2026 | 156,43 | 161,18 | 156,02 | 157,25 | 0,53% | 32,00 |
| 08.06.2026 | 156,10 | 158,45 | 156,05 | 156,43 | -0,14% | 32,00 |
| 05.06.2026 | 157,68 | 159,10 | 155,55 | 156,65 | -0,98% | 196,00 |
| 04.06.2026 | 153,55 | 159,68 | 152,55 | 158,20 | 3,25% | 111,00 |
| 03.06.2026 | 157,95 | 159,58 | 153,20 | 153,23 | -3,27% | 30,00 |
| 02.06.2026 | 157,98 | 160,02 | 157,18 | 158,40 | -0,52% | 105,00 |
| 01.06.2026 | 161,45 | 163,25 | 156,83 | 159,23 | -1,41% | 165,00 |
| 29.05.2026 | 160,80 | 162,90 | 158,70 | 161,50 | 0,58% | 94,00 |
| 28.05.2026 | 162,77 | 164,45 | 158,48 | 160,58 | -1,03% | 8,00 |
| 27.05.2026 | 160,43 | 164,77 | 158,75 | 162,25 | 1,41% | 33,00 |
| 26.05.2026 | 162,38 | 163,73 | 159,65 | 160,00 | -1,77% | 63,00 |
| 25.05.2026 | 162,60 | 164,75 | 160,80 | 162,88 | 0,80% | 19,00 |
| 22.05.2026 | 161,08 | 162,20 | 160,13 | 161,58 | 1,00% | 5,00 |
| 21.05.2026 | 160,90 | 161,60 | 157,45 | 159,98 | 0,20% | - |
| 20.05.2026 | 156,98 | 160,63 | 155,30 | 159,65 | 1,93% | 58,00 |
| 19.05.2026 | 160,48 | 161,50 | 156,63 | 156,63 | -2,35% | 51,00 |
| 18.05.2026 | 159,80 | 162,00 | 158,65 | 160,40 | -0,77% | 35,00 |
| 15.05.2026 | 159,13 | 161,93 | 155,80 | 161,65 | 1,38% | 118,00 |
| 14.05.2026 | 155,43 | 159,63 | 155,33 | 159,45 | 2,87% | 35,00 |
| 13.05.2026 | 156,55 | 158,70 | 154,95 | 155,00 | -1,07% | 272,00 |
| 12.05.2026 | 156,75 | 158,35 | 154,68 | 156,68 | 0,05% | 104,00 |
| 11.05.2026 | 160,85 | 161,50 | 156,05 | 156,60 | -2,99% | 293,00 |
| 08.05.2026 | 164,23 | 167,05 | 160,65 | 161,43 | -1,16% | 310,00 |
| 07.05.2026 | 164,85 | 165,58 | 161,05 | 163,33 | -0,74% | 12,00 |
| 06.05.2026 | 162,02 | 166,63 | 161,85 | 164,55 | 1,37% | 40,00 |
| 05.05.2026 | 162,88 | 164,90 | 160,85 | 162,33 | -0,12% | 29,00 |
| 04.05.2026 | 165,80 | 165,80 | 161,65 | 162,52 | -0,43% | 64,00 |
| 30.04.2026 | 162,58 | 163,88 | 161,13 | 163,23 | 0,09% | 130,00 |
| 29.04.2026 | 164,70 | 166,45 | 162,20 | 163,08 | -0,62% | 126,00 |
| 28.04.2026 | 165,85 | 167,95 | 163,93 | 164,10 | -1,10% | 229,00 |
| 27.04.2026 | 162,88 | 166,08 | 160,90 | 165,93 | 1,48% | 82,00 |
| 24.04.2026 | 168,10 | 168,95 | 163,15 | 163,50 | -2,48% | 69,00 |
| 23.04.2026 | 170,60 | 171,38 | 165,52 | 167,65 | -1,19% | 101,00 |
| 22.04.2026 | 169,48 | 175,25 | 166,95 | 169,68 | -2,23% | 59,00 |
| 21.04.2026 | 175,30 | 178,05 | 172,83 | 173,55 | -0,47% | 78,00 |
| 20.04.2026 | 174,80 | 176,65 | 171,35 | 174,38 | -0,70% | 422,00 |
| 17.04.2026 | 171,15 | 178,70 | 170,65 | 175,60 | 3,07% | 252,00 |
| 16.04.2026 | 172,13 | 175,63 | 170,35 | 170,38 | -1,27% | 326,00 |
| 15.04.2026 | 169,38 | 173,20 | 167,30 | 172,58 | 1,57% | 73,00 |
| 14.04.2026 | 167,88 | 170,40 | 167,02 | 169,90 | 1,13% | 261,00 |
| 13.04.2026 | 164,27 | 168,15 | 160,05 | 168,00 | 2,11% | 284,00 |
| 10.04.2026 | 166,43 | 167,00 | 163,40 | 164,52 | -1,04% | 70,00 |
| 09.04.2026 | 164,80 | 167,50 | 163,90 | 166,25 | 1,05% | 29,00 |
| 08.04.2026 | 162,00 | 165,90 | 160,50 | 164,52 | 5,23% | 384,00 |
| 07.04.2026 | 160,20 | 162,50 | 156,10 | 156,35 | -0,73% | 15,00 |
| 02.04.2026 | 157,50 | 160,00 | 155,50 | 157,50 | -0,63% | 235,00 |
| 01.04.2026 | 158,50 | 158,50 | 158,00 | 158,50 | 0,63% | - |
| 31.03.2026 | 155,00 | 159,00 | 155,00 | 157,50 | 1,94% | 87,00 |
| 30.03.2026 | 154,00 | 156,50 | 153,00 | 154,50 | 1,31% | 97,00 |
| 27.03.2026 | 158,00 | 159,00 | 152,00 | 152,50 | -3,17% | 200,00 |
| 26.03.2026 | 160,50 | 160,50 | 157,50 | 157,50 | -2,48% | 44,00 |
| 25.03.2026 | 160,50 | 163,50 | 159,50 | 161,50 | 2,54% | 165,00 |
| 24.03.2026 | 159,50 | 159,50 | 157,50 | 157,50 | 0,32% | 20,00 |
| 23.03.2026 | 157,00 | 157,00 | 156,50 | 157,00 | 1,62% | - |
| 20.03.2026 | 155,50 | 157,50 | 154,50 | 154,50 | -0,64% | 194,00 |
| 19.03.2026 | 156,50 | 158,00 | 153,50 | 155,50 | -0,64% | 64,00 |
| 18.03.2026 | 160,50 | 161,50 | 156,50 | 156,50 | -1,57% | 563,00 |
| 17.03.2026 | 157,00 | 160,50 | 155,50 | 159,00 | 1,27% | 256,00 |
| 16.03.2026 | 158,50 | 160,50 | 155,50 | 157,00 | 1,29% | 955,00 |
| 13.03.2026 | 155,50 | 157,00 | 154,50 | 155,00 | 0,65% | 1,00 |
| 12.03.2026 | 153,00 | 156,50 | 153,00 | 154,00 | -2,22% | 314,00 |
| 11.03.2026 | 159,50 | 161,50 | 156,50 | 157,50 | -1,25% | 173,00 |
| 10.03.2026 | 159,50 | 162,00 | 156,00 | 159,50 | -0,31% | 364,00 |
| 09.03.2026 | 159,50 | 160,50 | 158,00 | 160,00 | -4,48% | 4,00 |
| 06.03.2026 | 167,50 | 167,50 | 167,00 | 167,50 | -0,59% | - |
| 05.03.2026 | 168,00 | 168,50 | 168,00 | 168,50 | -0,59% | - |
| 04.03.2026 | 165,00 | 169,50 | 165,00 | 169,50 | 3,67% | 26,00 |
| 03.03.2026 | 165,00 | 166,00 | 161,50 | 163,50 | -2,39% | 389,00 |
| 02.03.2026 | 166,00 | 168,50 | 161,00 | 167,50 | 1,21% | 606,00 |
| 27.02.2026 | 172,00 | 174,50 | 164,50 | 165,50 | -5,70% | 287,00 |
| 26.02.2026 | 174,00 | 175,50 | 172,00 | 175,50 | 1,74% | 26,00 |
| 25.02.2026 | 165,00 | 173,50 | 165,00 | 172,50 | 3,60% | 104,00 |
| 24.02.2026 | 161,00 | 168,50 | 159,00 | 166,50 | 1,83% | 343,00 |
| 23.02.2026 | 177,00 | 177,00 | 162,50 | 163,50 | -6,84% | 209,00 |
| 20.02.2026 | 175,00 | 177,00 | 172,50 | 175,50 | 1,15% | 131,00 |
| 19.02.2026 | 177,00 | 178,00 | 172,00 | 173,50 | -1,14% | 256,00 |
| 18.02.2026 | 173,00 | 177,00 | 173,00 | 175,50 | 0,00% | 20,00 |
| 17.02.2026 | 175,00 | 178,50 | 173,50 | 175,50 | 0,86% | 55,00 |
| 16.02.2026 | 175,50 | 177,00 | 173,00 | 174,00 | -0,85% | 307,00 |
| 13.02.2026 | 176,00 | 176,00 | 171,50 | 175,50 | -3,04% | 133,00 |
| 12.02.2026 | 181,50 | 181,50 | 179,00 | 181,00 | 0,28% | 15,00 |
| 11.02.2026 | 186,00 | 188,50 | 180,00 | 180,50 | -3,48% | 555,00 |