19,730€
-5,96%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2025 | 23,64 | 23,77 | 23,64 | 23,65 | -0,63% | - |
| 01.10.2025 | 23,70 | 24,05 | 23,63 | 23,80 | 2,99% | - |
| 30.09.2025 | 23,11 | 23,11 | 23,03 | 23,11 | 1,94% | - |
| 29.09.2025 | 22,45 | 22,67 | 22,42 | 22,67 | -1,05% | 365,00 |
| 26.09.2025 | 22,95 | 23,04 | 22,80 | 22,91 | 0,84% | - |
| 25.09.2025 | 22,69 | 22,84 | 22,65 | 22,72 | -1,37% | - |
| 24.09.2025 | 22,92 | 23,13 | 22,91 | 23,04 | -1,62% | - |
| 22.09.2025 | 23,33 | 23,52 | 23,29 | 23,42 | -0,15% | - |
| 19.09.2025 | 23,54 | 23,63 | 23,38 | 23,45 | -2,21% | - |
| 18.09.2025 | 23,97 | 24,11 | 23,92 | 23,98 | 1,01% | - |
| 17.09.2025 | 23,80 | 23,99 | 23,73 | 23,74 | 1,98% | - |
| 16.09.2025 | 23,31 | 23,50 | 23,28 | 23,28 | 1,17% | - |
| 15.09.2025 | 23,31 | 23,33 | 23,01 | 23,01 | -0,80% | - |
| 12.09.2025 | 23,23 | 23,32 | 23,20 | 23,20 | -0,56% | - |
| 11.09.2025 | 23,32 | 23,38 | 23,32 | 23,33 | 0,91% | - |
| 10.09.2025 | 23,11 | 23,20 | 22,99 | 23,12 | -0,86% | - |
| 09.09.2025 | 23,22 | 23,37 | 23,20 | 23,32 | 0,63% | - |
| 08.09.2025 | 23,16 | 23,28 | 23,13 | 23,17 | 0,30% | - |
| 05.09.2025 | 23,10 | 23,26 | 22,98 | 23,10 | -0,06% | - |
| 04.09.2025 | 23,04 | 23,21 | 22,97 | 23,12 | 0,41% | 800,00 |
| 03.09.2025 | 22,98 | 23,07 | 22,91 | 23,02 | -1,69% | - |
| 02.09.2025 | 23,35 | 23,55 | 23,15 | 23,42 | 0,11% | - |
| 01.09.2025 | 23,30 | 23,46 | 23,21 | 23,39 | 1,15% | 1.000,00 |
| 29.08.2025 | 23,50 | 23,58 | 22,98 | 23,13 | -0,54% | - |
| 28.08.2025 | 23,34 | 23,39 | 23,19 | 23,25 | -1,15% | - |
| 27.08.2025 | 23,40 | 23,55 | 23,32 | 23,52 | 0,30% | - |
| 26.08.2025 | 23,41 | 23,59 | 23,30 | 23,45 | 0,28% | - |
| 25.08.2025 | 23,46 | 23,55 | 23,31 | 23,39 | -1,74% | - |
| 22.08.2025 | 23,68 | 23,91 | 23,56 | 23,80 | 0,19% | - |
| 21.08.2025 | 23,59 | 23,98 | 23,45 | 23,76 | -0,54% | - |
| 20.08.2025 | 23,79 | 23,99 | 23,71 | 23,89 | -3,42% | - |
| 19.08.2025 | 24,80 | 24,97 | 24,69 | 24,73 | -0,76% | 20,00 |
| 18.08.2025 | 24,92 | 25,02 | 24,85 | 24,92 | 1,26% | - |
| 15.08.2025 | 24,55 | 24,72 | 24,36 | 24,61 | 3,64% | 49,00 |
| 14.08.2025 | 23,94 | 23,94 | 23,52 | 23,75 | -0,63% | - |
| 13.08.2025 | 23,93 | 24,19 | 23,69 | 23,90 | 0,17% | - |
| 12.08.2025 | 23,52 | 24,01 | 23,52 | 23,86 | 4,03% | - |
| 11.08.2025 | 23,06 | 23,19 | 22,93 | 22,93 | -1,52% | - |
| 08.08.2025 | 23,03 | 23,32 | 22,98 | 23,29 | 0,39% | - |
| 07.08.2025 | 23,07 | 23,31 | 23,05 | 23,20 | 1,31% | - |
| 06.08.2025 | 22,87 | 23,02 | 22,79 | 22,90 | -1,36% | - |
| 05.08.2025 | 23,30 | 23,39 | 23,17 | 23,21 | -1,26% | - |
| 04.08.2025 | 23,19 | 23,51 | 23,13 | 23,51 | 2,91% | - |
| 01.08.2025 | 23,08 | 23,21 | 22,63 | 22,84 | 0,71% | - |
| 31.07.2025 | 22,89 | 23,09 | 22,56 | 22,68 | -10,30% | 3.000,00 |
| 30.07.2025 | 25,10 | 25,57 | 25,09 | 25,29 | 0,44% | - |
| 29.07.2025 | 25,07 | 25,40 | 25,03 | 25,18 | 1,82% | - |
| 28.07.2025 | 24,73 | 24,82 | 24,61 | 24,73 | -0,64% | - |
| 25.07.2025 | 25,06 | 25,20 | 24,86 | 24,89 | -4,69% | - |