19,333€
5,21%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,63 | 19,70 | 19,30 | 19,33 | 4,99% | - |
| 26.02.2026 | 18,24 | 18,48 | 18,23 | 18,42 | 3,34% | 32.090,00 |
| 25.02.2026 | 17,71 | 18,24 | 17,69 | 17,82 | 3,30% | - |
| 24.02.2026 | 17,10 | 17,26 | 16,96 | 17,25 | -1,13% | - |
| 23.02.2026 | 17,36 | 17,69 | 17,34 | 17,45 | 0,66% | - |
| 20.02.2026 | 17,24 | 17,36 | 17,20 | 17,33 | 0,56% | - |
| 19.02.2026 | 17,25 | 17,25 | 17,13 | 17,24 | -1,55% | - |
| 18.02.2026 | 17,45 | 17,52 | 17,39 | 17,51 | 0,84% | - |
| 17.02.2026 | 17,34 | 17,50 | 17,26 | 17,36 | -0,41% | - |
| 16.02.2026 | 17,37 | 17,51 | 17,36 | 17,43 | 2,52% | 28.000,00 |
| 13.02.2026 | 16,93 | 17,02 | 16,83 | 17,01 | -5,37% | - |
| 12.02.2026 | 17,96 | 18,04 | 17,90 | 17,97 | -1,83% | 13.870,00 |
| 11.02.2026 | 18,48 | 18,48 | 18,20 | 18,31 | -1,21% | 41.000,00 |
| 10.02.2026 | 18,15 | 18,65 | 18,06 | 18,53 | 9,95% | 69.100,00 |
| 09.02.2026 | 16,76 | 16,95 | 16,62 | 16,85 | 0,17% | 1.980,00 |
| 06.02.2026 | 16,47 | 16,98 | 16,40 | 16,83 | -1,35% | - |
| 05.02.2026 | 16,89 | 17,21 | 16,84 | 17,06 | -3,67% | - |
| 04.02.2026 | 17,40 | 17,71 | 17,37 | 17,71 | -7,64% | 32.000,00 |
| 03.02.2026 | 19,17 | 19,36 | 19,03 | 19,17 | -5,05% | 47.000,00 |
| 02.02.2026 | 19,87 | 20,36 | 19,87 | 20,19 | 3,46% | 28.686,00 |
| 30.01.2026 | 21,44 | 21,47 | 19,51 | 19,52 | -3,53% | 31.150,00 |
| 29.01.2026 | 20,27 | 20,34 | 20,01 | 20,23 | -4,40% | - |
| 28.01.2026 | 21,52 | 21,54 | 21,04 | 21,16 | 1,98% | - |
| 27.01.2026 | 19,80 | 21,21 | 19,80 | 20,75 | 0,88% | - |
| 26.01.2026 | 20,07 | 20,57 | 19,90 | 20,57 | 2,68% | 4.128,00 |
| 23.01.2026 | 18,92 | 20,10 | 18,91 | 20,03 | 8,11% | 20.634,00 |
| 22.01.2026 | 18,66 | 18,72 | 18,53 | 18,53 | -3,54% | - |
| 21.01.2026 | 19,12 | 19,38 | 19,12 | 19,21 | 0,01% | - |
| 20.01.2026 | 19,48 | 19,48 | 19,19 | 19,21 | -1,72% | - |
| 19.01.2026 | 19,74 | 19,74 | 19,54 | 19,55 | -1,76% | 926,00 |
| 16.01.2026 | 19,96 | 19,99 | 19,85 | 19,90 | -1,90% | - |
| 15.01.2026 | 20,33 | 20,45 | 20,25 | 20,28 | 3,63% | - |
| 14.01.2026 | 19,75 | 19,84 | 19,54 | 19,57 | 1,07% | - |
| 13.01.2026 | 19,46 | 19,53 | 19,33 | 19,36 | -2,66% | 5.300,00 |
| 12.01.2026 | 20,44 | 20,44 | 19,70 | 19,89 | -2,37% | 2.400,00 |
| 09.01.2026 | 19,94 | 20,60 | 19,90 | 20,38 | 2,93% | 11.000,00 |
| 08.01.2026 | 19,70 | 19,81 | 19,70 | 19,80 | 0,54% | - |
| 07.01.2026 | 19,70 | 19,73 | 19,67 | 19,69 | -2,20% | - |
| 06.01.2026 | 20,31 | 20,32 | 20,10 | 20,13 | 1,27% | - |
| 05.01.2026 | 19,92 | 19,97 | 19,63 | 19,88 | 1,04% | - |
| 02.01.2026 | 19,59 | 19,69 | 19,59 | 19,67 | -1,49% | - |
| 29.12.2025 | 20,07 | 20,22 | 19,50 | 19,97 | 1,91% | - |
| 23.12.2025 | 19,69 | 19,70 | 19,39 | 19,60 | 2,40% | - |
| 22.12.2025 | 18,88 | 19,20 | 18,72 | 19,14 | 0,46% | 200,00 |
| 19.12.2025 | 19,06 | 19,12 | 19,05 | 19,05 | -1,91% | - |
| 18.12.2025 | 19,25 | 19,45 | 19,24 | 19,42 | 1,20% | - |
| 17.12.2025 | 19,31 | 19,43 | 19,19 | 19,19 | -1,25% | - |
| 16.12.2025 | 19,38 | 19,45 | 19,34 | 19,43 | -2,24% | - |
| 15.12.2025 | 19,95 | 20,13 | 19,87 | 19,88 | -0,08% | 4.976,00 |
| 12.12.2025 | 19,81 | 19,89 | 19,72 | 19,89 | -5,20% | - |
| 11.12.2025 | 20,67 | 21,01 | 20,63 | 20,98 | 2,27% | 1.600,00 |
| 10.12.2025 | 20,50 | 20,55 | 20,44 | 20,52 | 0,96% | - |
| 09.12.2025 | 20,40 | 20,46 | 20,31 | 20,32 | -1,00% | - |
| 08.12.2025 | 20,60 | 20,63 | 20,50 | 20,53 | 0,47% | - |
| 05.12.2025 | 20,47 | 20,49 | 20,37 | 20,43 | 0,15% | - |
| 04.12.2025 | 20,41 | 20,58 | 20,34 | 20,40 | 2,19% | - |
| 03.12.2025 | 19,97 | 19,98 | 19,92 | 19,96 | -1,88% | - |
| 02.12.2025 | 20,35 | 20,52 | 20,34 | 20,35 | -2,00% | 260,00 |
| 01.12.2025 | 20,71 | 20,85 | 20,64 | 20,76 | -1,35% | - |
| 28.11.2025 | 21,08 | 21,26 | 21,03 | 21,05 | -0,05% | - |
| 27.11.2025 | 21,05 | 21,16 | 21,01 | 21,06 | 0,38% | 5,00 |
| 26.11.2025 | 20,98 | 21,00 | 20,86 | 20,98 | 0,02% | - |
| 25.11.2025 | 20,95 | 20,97 | 20,91 | 20,97 | -3,54% | - |
| 24.11.2025 | 21,88 | 22,00 | 21,74 | 21,74 | -0,53% | - |
| 21.11.2025 | 21,74 | 21,88 | 21,63 | 21,86 | 3,63% | - |
| 20.11.2025 | 21,03 | 21,19 | 21,01 | 21,09 | 0,72% | - |
| 19.11.2025 | 20,94 | 21,01 | 20,92 | 20,94 | -0,99% | - |
| 18.11.2025 | 21,33 | 21,33 | 21,15 | 21,15 | -0,66% | - |
| 17.11.2025 | 21,45 | 21,51 | 21,29 | 21,29 | -0,95% | - |
| 14.11.2025 | 21,42 | 21,57 | 21,32 | 21,50 | -0,02% | - |
| 13.11.2025 | 21,69 | 21,69 | 21,50 | 21,50 | 0,89% | - |
| 12.11.2025 | 21,85 | 21,85 | 21,26 | 21,31 | -3,42% | - |
| 11.11.2025 | 22,21 | 22,21 | 22,06 | 22,07 | -3,03% | - |
| 10.11.2025 | 22,71 | 22,87 | 22,65 | 22,76 | -0,55% | - |
| 07.11.2025 | 22,96 | 23,11 | 22,88 | 22,88 | 1,98% | - |
| 06.11.2025 | 22,44 | 22,61 | 22,43 | 22,44 | 0,70% | - |
| 05.11.2025 | 22,57 | 22,60 | 22,28 | 22,28 | -1,66% | - |
| 04.11.2025 | 22,61 | 22,83 | 22,58 | 22,66 | -1,16% | - |
| 03.11.2025 | 22,78 | 22,92 | 22,78 | 22,92 | 0,97% | 10,00 |
| 31.10.2025 | 22,77 | 22,86 | 22,59 | 22,70 | 0,75% | - |
| 30.10.2025 | 22,58 | 22,59 | 22,53 | 22,53 | -7,87% | 10,00 |
| 29.10.2025 | 24,38 | 24,57 | 24,25 | 24,46 | -0,75% | - |
| 28.10.2025 | 24,63 | 24,67 | 24,61 | 24,64 | 1,40% | - |
| 27.10.2025 | 24,36 | 24,39 | 24,30 | 24,30 | 0,04% | - |
| 24.10.2025 | 24,16 | 24,36 | 24,06 | 24,29 | 0,48% | - |
| 23.10.2025 | 24,14 | 24,23 | 24,10 | 24,18 | 1,11% | - |
| 22.10.2025 | 24,22 | 24,50 | 23,82 | 23,91 | -2,59% | - |
| 21.10.2025 | 24,36 | 24,60 | 24,31 | 24,55 | 3,28% | - |
| 20.10.2025 | 23,83 | 24,03 | 23,50 | 23,77 | 0,70% | - |
| 17.10.2025 | 23,49 | 23,67 | 23,47 | 23,60 | -0,17% | - |
| 16.10.2025 | 23,60 | 23,83 | 23,54 | 23,64 | -0,71% | - |
| 15.10.2025 | 23,76 | 23,98 | 23,75 | 23,81 | 0,85% | - |
| 14.10.2025 | 23,41 | 23,74 | 23,36 | 23,61 | 0,90% | - |
| 13.10.2025 | 24,36 | 24,36 | 23,40 | 23,40 | -2,38% | - |
| 10.10.2025 | 24,12 | 24,27 | 23,79 | 23,97 | -1,36% | - |
| 09.10.2025 | 24,02 | 24,40 | 24,02 | 24,30 | -1,38% | - |
| 08.10.2025 | 24,71 | 24,72 | 24,56 | 24,64 | 0,86% | - |
| 07.10.2025 | 24,44 | 24,60 | 24,40 | 24,43 | -2,01% | - |
| 06.10.2025 | 24,56 | 25,00 | 24,45 | 24,93 | 1,12% | 200,00 |
| 03.10.2025 | 24,54 | 24,75 | 24,54 | 24,66 | 4,25% | - |