28,925€
-0,43%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 29,16 | 29,27 | 28,87 | 28,92 | -0,45% | - |
| 30.06.2025 | 29,31 | 29,35 | 28,91 | 29,05 | -0,46% | - |
| 27.06.2025 | 28,91 | 29,20 | 28,85 | 29,19 | 1,20% | - |
| 26.06.2025 | 28,50 | 28,88 | 28,50 | 28,84 | 0,63% | - |
| 25.06.2025 | 28,63 | 28,88 | 28,55 | 28,66 | 1,22% | - |
| 24.06.2025 | 28,16 | 28,41 | 28,08 | 28,32 | -0,02% | 500,00 |
| 23.06.2025 | 27,96 | 28,34 | 27,96 | 28,32 | 1,09% | - |
| 20.06.2025 | 28,13 | 28,33 | 27,92 | 28,02 | -1,56% | - |
| 19.06.2025 | 28,68 | 28,87 | 28,46 | 28,46 | 1,08% | - |
| 18.06.2025 | 28,26 | 28,44 | 28,10 | 28,16 | 0,73% | - |
| 17.06.2025 | 27,92 | 28,08 | 27,77 | 27,95 | 0,18% | - |
| 16.06.2025 | 27,66 | 28,05 | 27,66 | 27,90 | -0,30% | - |
| 13.06.2025 | 27,79 | 28,16 | 27,75 | 27,99 | 4,19% | - |
| 12.06.2025 | 26,96 | 27,07 | 26,62 | 26,86 | 0,69% | - |
| 11.06.2025 | 26,62 | 26,96 | 26,60 | 26,68 | -2,16% | - |
| 10.06.2025 | 27,06 | 27,31 | 27,01 | 27,27 | 1,36% | - |
| 09.06.2025 | 26,70 | 27,10 | 26,70 | 26,90 | 2,53% | - |
| 06.06.2025 | 26,09 | 26,40 | 26,09 | 26,24 | 0,46% | - |
| 05.06.2025 | 26,38 | 26,46 | 26,03 | 26,12 | -2,39% | - |
| 04.06.2025 | 26,41 | 26,78 | 26,41 | 26,76 | 2,12% | - |
| 03.06.2025 | 26,05 | 26,37 | 26,03 | 26,20 | -2,37% | 16,00 |
| 02.06.2025 | 26,59 | 26,84 | 26,44 | 26,84 | 2,44% | - |
| 30.05.2025 | 26,49 | 26,55 | 25,99 | 26,20 | -0,76% | 120,00 |
| 29.05.2025 | 26,71 | 26,86 | 26,26 | 26,40 | 0,06% | - |
| 28.05.2025 | 26,34 | 26,48 | 26,27 | 26,38 | -0,75% | - |
| 27.05.2025 | 26,17 | 26,71 | 26,17 | 26,58 | 1,55% | 30,00 |
| 26.05.2025 | 25,91 | 26,22 | 25,87 | 26,18 | 2,69% | - |
| 23.05.2025 | 25,61 | 25,89 | 25,28 | 25,49 | 0,61% | - |
| 22.05.2025 | 25,16 | 25,43 | 25,14 | 25,34 | 1,93% | 90,00 |
| 21.05.2025 | 25,03 | 25,11 | 24,79 | 24,86 | -2,87% | - |
| 20.05.2025 | 25,59 | 25,70 | 25,52 | 25,59 | -0,33% | - |
| 19.05.2025 | 25,51 | 25,72 | 25,35 | 25,68 | 0,67% | 1,00 |
| 16.05.2025 | 25,22 | 25,53 | 25,20 | 25,51 | 5,39% | 55,00 |
| 15.05.2025 | 24,22 | 24,34 | 24,08 | 24,20 | 4,69% | - |
| 14.05.2025 | 23,19 | 23,37 | 23,02 | 23,12 | -4,13% | - |
| 13.05.2025 | 24,23 | 24,41 | 24,00 | 24,11 | -4,08% | 282,00 |
| 12.05.2025 | 24,80 | 25,21 | 24,51 | 25,14 | -1,10% | - |
| 09.05.2025 | 25,47 | 25,53 | 25,23 | 25,42 | -0,57% | - |
| 08.05.2025 | 25,50 | 25,83 | 25,42 | 25,56 | -0,18% | - |
| 07.05.2025 | 25,68 | 25,82 | 25,40 | 25,61 | -0,66% | - |
| 06.05.2025 | 25,88 | 25,90 | 25,76 | 25,78 | 0,43% | - |
| 05.05.2025 | 25,72 | 25,76 | 25,29 | 25,67 | 1,64% | - |
| 02.05.2025 | 25,34 | 25,65 | 25,14 | 25,25 | -1,15% | - |
| 30.04.2025 | 25,60 | 25,77 | 25,13 | 25,55 | 4,56% | - |
| 29.04.2025 | 24,50 | 24,57 | 24,00 | 24,43 | 0,66% | - |
| 28.04.2025 | 24,10 | 24,41 | 24,04 | 24,27 | 2,12% | - |
| 25.04.2025 | 23,63 | 23,77 | 23,48 | 23,77 | -2,96% | - |
| 24.04.2025 | 23,78 | 24,49 | 23,76 | 24,49 | 1,60% | - |
| 23.04.2025 | 24,01 | 24,60 | 24,01 | 24,11 | -1,37% | - |
| 22.04.2025 | 23,95 | 24,58 | 23,89 | 24,44 | 1,31% | - |
| 17.04.2025 | 24,31 | 24,58 | 24,12 | 24,13 | 1,60% | 500,00 |
| 16.04.2025 | 23,67 | 24,14 | 23,58 | 23,75 | -0,44% | - |
| 15.04.2025 | 23,64 | 24,11 | 23,62 | 23,85 | -0,17% | - |
| 14.04.2025 | 23,65 | 23,95 | 23,42 | 23,89 | 3,96% | 23,00 |
| 11.04.2025 | 23,02 | 23,18 | 22,33 | 22,98 | 0,68% | 2.000,00 |
| 10.04.2025 | 23,72 | 23,97 | 22,22 | 22,83 | -4,84% | 5,00 |
| 09.04.2025 | 21,95 | 25,16 | 21,63 | 23,99 | 11,69% | 73,00 |
| 08.04.2025 | 22,11 | 23,21 | 21,36 | 21,48 | -1,74% | - |
| 07.04.2025 | 21,46 | 22,95 | 20,71 | 21,86 | 3,02% | - |
| 04.04.2025 | 22,49 | 22,63 | 21,05 | 21,22 | -2,53% | - |
| 03.04.2025 | 22,60 | 22,81 | 21,62 | 21,77 | -4,83% | 3,00 |
| 02.04.2025 | 22,91 | 22,96 | 22,60 | 22,87 | 0,59% | - |
| 01.04.2025 | 22,65 | 22,91 | 22,33 | 22,74 | -1,52% | - |
| 31.03.2025 | 22,96 | 23,12 | 22,69 | 23,09 | -0,17% | - |
| 28.03.2025 | 23,52 | 23,59 | 23,11 | 23,13 | -2,47% | - |
| 27.03.2025 | 23,89 | 23,93 | 23,70 | 23,71 | 1,04% | - |
| 26.03.2025 | 23,63 | 23,72 | 23,36 | 23,47 | -0,30% | - |
| 25.03.2025 | 23,19 | 23,55 | 23,17 | 23,54 | 2,24% | - |
| 24.03.2025 | 22,90 | 23,22 | 22,86 | 23,02 | 1,68% | - |
| 21.03.2025 | 22,68 | 22,87 | 22,57 | 22,64 | 3,05% | - |
| 20.03.2025 | 22,05 | 22,10 | 21,88 | 21,97 | -0,20% | - |
| 19.03.2025 | 21,68 | 22,08 | 21,68 | 22,02 | 2,23% | - |
| 18.03.2025 | 21,44 | 21,62 | 21,32 | 21,54 | -1,19% | - |
| 17.03.2025 | 21,67 | 21,89 | 21,65 | 21,80 | -0,62% | - |
| 14.03.2025 | 21,61 | 22,03 | 21,55 | 21,93 | 2,55% | - |
| 13.03.2025 | 21,40 | 21,54 | 21,31 | 21,39 | -0,65% | - |
| 12.03.2025 | 21,38 | 21,68 | 21,31 | 21,53 | 2,65% | - |
| 11.03.2025 | 21,35 | 21,78 | 20,86 | 20,97 | -0,69% | - |
| 10.03.2025 | 21,49 | 21,52 | 20,94 | 21,12 | -1,97% | 2.010,00 |
| 07.03.2025 | 21,98 | 22,14 | 21,37 | 21,54 | -4,82% | - |
| 06.03.2025 | 23,07 | 23,08 | 22,63 | 22,63 | -1,22% | - |
| 05.03.2025 | 22,97 | 23,06 | 22,68 | 22,91 | -4,02% | 1.400,00 |
| 04.03.2025 | 24,09 | 24,29 | 23,81 | 23,87 | -0,54% | 500,00 |
| 03.03.2025 | 24,37 | 24,44 | 23,93 | 24,00 | -0,41% | - |
| 28.02.2025 | 23,87 | 24,10 | 23,64 | 24,10 | 1,67% | - |
| 27.02.2025 | 24,08 | 24,09 | 23,71 | 23,71 | -1,21% | - |
| 26.02.2025 | 23,86 | 24,04 | 23,78 | 24,00 | -4,48% | 130,00 |
| 25.02.2025 | 25,26 | 25,31 | 24,99 | 25,12 | -2,86% | 61,00 |
| 24.02.2025 | 25,97 | 26,06 | 25,72 | 25,86 | 0,80% | - |
| 21.02.2025 | 25,91 | 26,15 | 25,62 | 25,66 | 3,93% | 450,00 |
| 20.02.2025 | 24,86 | 24,86 | 24,58 | 24,69 | 0,16% | - |
| 19.02.2025 | 24,66 | 24,70 | 24,51 | 24,65 | 0,67% | 270,00 |
| 18.02.2025 | 24,47 | 24,61 | 24,41 | 24,48 | 1,66% | 777,00 |
| 17.02.2025 | 24,01 | 24,21 | 23,98 | 24,08 | 0,61% | 500,00 |
| 14.02.2025 | 23,99 | 23,99 | 23,85 | 23,94 | 0,27% | - |
| 13.02.2025 | 23,69 | 23,95 | 23,66 | 23,87 | -0,73% | - |
| 12.02.2025 | 24,13 | 24,14 | 23,88 | 24,05 | -1,68% | - |
| 11.02.2025 | 24,43 | 24,66 | 24,37 | 24,46 | -0,53% | 3.816,00 |
| 10.02.2025 | 24,40 | 24,61 | 24,35 | 24,59 | 2,20% | - |
| 07.02.2025 | 24,12 | 24,18 | 24,01 | 24,06 | -2,59% | - |