181,475€
-1,73%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 183,88 | 184,38 | 181,85 | 182,02 | -1,43% | - |
| 08.09.2026 | 187,40 | 189,50 | 184,45 | 184,68 | -1,60% | 19,00 |
| 07.09.2026 | 188,33 | 190,60 | 185,35 | 187,68 | -0,49% | 42,00 |
| 04.09.2026 | 189,58 | 191,25 | 187,15 | 188,60 | -0,53% | 6,00 |
| 03.09.2026 | 187,08 | 190,25 | 186,45 | 189,60 | 1,09% | 6,00 |
| 02.09.2026 | 182,45 | 190,23 | 182,13 | 187,55 | 2,95% | 10,00 |
| 01.09.2026 | 185,05 | 187,35 | 181,95 | 182,18 | -1,73% | 35,00 |
| 31.08.2026 | 185,65 | 188,20 | 183,50 | 185,38 | -0,64% | 4,00 |
| 28.08.2026 | 186,15 | 188,85 | 186,05 | 186,58 | 0,51% | 15,00 |
| 27.08.2026 | 186,63 | 189,05 | 183,77 | 185,63 | -0,83% | 25,00 |
| 26.08.2026 | 185,38 | 187,80 | 184,58 | 187,18 | 1,00% | 60,00 |
| 25.08.2026 | 185,63 | 187,95 | 183,30 | 185,33 | -0,15% | 4,00 |
| 24.08.2026 | 186,50 | 190,55 | 185,40 | 185,60 | -0,50% | 99,00 |
| 21.08.2026 | 181,83 | 187,73 | 180,60 | 186,52 | 2,47% | 111,00 |
| 20.08.2026 | 189,02 | 190,25 | 181,13 | 182,02 | -3,54% | 141,00 |
| 19.08.2026 | 190,95 | 192,60 | 188,60 | 188,70 | -1,67% | 28,00 |
| 18.08.2026 | 191,00 | 193,50 | 188,55 | 191,90 | 0,14% | 13,00 |
| 17.08.2026 | 195,48 | 197,40 | 191,38 | 191,63 | -2,46% | 90,00 |
| 14.08.2026 | 194,00 | 196,95 | 191,23 | 196,45 | 1,24% | 208,00 |
| 13.08.2026 | 193,38 | 195,30 | 191,18 | 194,05 | 0,23% | 77,00 |
| 12.08.2026 | 189,90 | 193,73 | 186,60 | 193,60 | 1,95% | 25,00 |
| 11.08.2026 | 189,63 | 191,90 | 188,80 | 189,90 | 0,17% | 25,00 |
| 10.08.2026 | 188,52 | 189,90 | 185,40 | 189,58 | 1,00% | 128,00 |
| 07.08.2026 | 190,58 | 193,20 | 187,27 | 187,70 | -1,57% | 5,00 |
| 06.08.2026 | 192,38 | 192,75 | 190,52 | 190,70 | -0,60% | - |
| 05.08.2026 | 193,10 | 195,40 | 191,27 | 191,85 | -0,51% | 13,00 |
| 04.08.2026 | 189,55 | 193,40 | 188,52 | 192,83 | 1,88% | 50,00 |
| 03.08.2026 | 179,95 | 190,18 | 179,30 | 189,27 | 4,41% | 68,00 |
| 31.07.2026 | 183,45 | 184,02 | 179,85 | 181,27 | -0,36% | 50,00 |
| 30.07.2026 | 182,30 | 183,33 | 177,98 | 181,93 | 0,14% | 1,00 |
| 29.07.2026 | 186,10 | 187,75 | 181,50 | 181,68 | -2,14% | 99,00 |
| 28.07.2026 | 182,13 | 185,65 | 181,95 | 185,65 | 2,13% | 161,00 |
| 27.07.2026 | 179,25 | 183,15 | 177,10 | 181,77 | 2,24% | 189,00 |
| 24.07.2026 | 175,75 | 179,52 | 173,20 | 177,80 | 1,28% | - |
| 23.07.2026 | 175,88 | 177,65 | 172,35 | 175,55 | -0,64% | 108,00 |
| 22.07.2026 | 181,27 | 183,20 | 174,27 | 176,68 | -2,11% | 351,00 |
| 21.07.2026 | 181,77 | 183,95 | 178,45 | 180,48 | -0,41% | 116,00 |
| 20.07.2026 | 181,50 | 183,77 | 179,80 | 181,23 | -0,51% | 59,00 |
| 17.07.2026 | 183,93 | 185,18 | 180,43 | 182,15 | -1,18% | 77,00 |
| 16.07.2026 | 181,90 | 186,35 | 179,30 | 184,33 | 0,96% | 219,00 |
| 15.07.2026 | 179,70 | 183,40 | 178,95 | 182,58 | 1,37% | 80,00 |
| 14.07.2026 | 178,05 | 181,85 | 175,40 | 180,10 | 1,08% | 1,00 |
| 13.07.2026 | 176,05 | 179,60 | 174,15 | 178,18 | 0,66% | 42,00 |
| 10.07.2026 | 174,88 | 178,25 | 173,20 | 177,00 | 1,64% | 127,00 |
| 09.07.2026 | 168,48 | 175,73 | 167,83 | 174,15 | 3,57% | 45,00 |
| 08.07.2026 | 177,43 | 177,85 | 167,55 | 168,15 | -5,36% | 70,00 |
| 07.07.2026 | 180,70 | 183,25 | 177,30 | 177,68 | -1,62% | 4,00 |
| 06.07.2026 | 180,02 | 182,90 | 178,05 | 180,60 | 0,73% | 109,00 |
| 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 |