22,370€
-0,67%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 22,17 | 22,31 | 22,08 | 22,09 | -1,43% | 48,00 |
| 30.01.2025 | 22,33 | 22,53 | 22,27 | 22,41 | 7,10% | 525,00 |
| 29.01.2025 | 21,24 | 21,27 | 20,92 | 20,93 | -2,90% | 500,00 |
| 28.01.2025 | 21,45 | 21,57 | 21,24 | 21,55 | 5,33% | - |
| 27.01.2025 | 20,59 | 20,60 | 20,44 | 20,46 | -2,62% | - |
| 24.01.2025 | 20,99 | 21,07 | 20,85 | 21,01 | 2,59% | - |
| 23.01.2025 | 20,31 | 20,64 | 20,30 | 20,48 | 0,76% | - |
| 22.01.2025 | 20,33 | 20,37 | 20,25 | 20,33 | -0,93% | - |
| 21.01.2025 | 20,50 | 20,59 | 20,44 | 20,52 | 1,16% | - |
| 20.01.2025 | 20,44 | 20,45 | 20,27 | 20,28 | -1,65% | - |
| 17.01.2025 | 20,50 | 20,63 | 20,48 | 20,62 | -1,01% | - |
| 16.01.2025 | 20,93 | 20,98 | 20,83 | 20,83 | -0,76% | - |
| 15.01.2025 | 20,72 | 21,16 | 20,67 | 20,99 | 2,47% | 3.747,00 |
| 14.01.2025 | 20,42 | 20,56 | 20,33 | 20,49 | -0,82% | - |
| 13.01.2025 | 20,35 | 20,67 | 20,32 | 20,66 | 0,83% | - |
| 10.01.2025 | 20,51 | 20,57 | 20,39 | 20,49 | -0,41% | 300,00 |
| 09.01.2025 | 20,67 | 20,70 | 20,57 | 20,57 | -0,65% | 241,00 |
| 08.01.2025 | 20,68 | 20,78 | 20,68 | 20,71 | 0,61% | - |
| 07.01.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,53% | - |
| 06.01.2025 | 20,69 | 20,69 | 20,69 | 20,69 | -1,80% | - |
| 03.01.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -1,36% | - |
| 02.01.2025 | 21,00 | 21,36 | 21,00 | 21,36 | 1,67% | 1.701,00 |
| 30.12.2024 | 21,01 | 21,01 | 21,01 | 21,01 | -0,99% | - |
| 27.12.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 1,97% | 137,00 |
| 23.12.2024 | 20,85 | 21,05 | 20,81 | 20,81 | -0,10% | 283,00 |
| 21.12.2024 | 20,83 | 20,83 | 20,83 | 20,83 | -1,79% | - |
| 19.12.2024 | 21,18 | 21,21 | 21,18 | 21,21 | -0,24% | - |
| 18.12.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -1,85% | - |
| 17.12.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,17% | - |
| 13.12.2024 | 21,41 | 21,41 | 21,41 | 21,41 | -3,52% | - |
| 12.12.2024 | 22,19 | 22,19 | 22,19 | 22,19 | 0,41% | - |
| 11.12.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,05% | - |
| 10.12.2024 | 22,09 | 22,09 | 22,09 | 22,09 | -0,23% | - |
| 09.12.2024 | 22,01 | 22,14 | 22,01 | 22,14 | 0,59% | 5,00 |
| 06.12.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -2,26% | - |
| 05.12.2024 | 22,30 | 22,52 | 22,30 | 22,52 | 0,18% | 45,00 |
| 04.12.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 0,90% | - |
| 03.12.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 0,81% | - |
| 02.12.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,55% | - |
| 29.11.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 0,37% | - |
| 28.11.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,20% | - |
| 27.11.2024 | 21,68 | 21,68 | 21,64 | 21,64 | 2,85% | - |
| 26.11.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,61% | - |
| 25.11.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 0,43% | - |
| 22.11.2024 | 20,96 | 21,08 | 20,96 | 21,08 | 1,64% | 10,00 |
| 21.11.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 1,42% | - |
| 20.11.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,39% | - |
| 19.11.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -3,82% | - |
| 18.11.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -1,76% | - |
| 15.11.2024 | 21,63 | 21,63 | 21,56 | 21,56 | 1,03% | - |
| 14.11.2024 | 21,39 | 21,50 | 21,32 | 21,34 | 3,04% | 62,00 |
| 13.11.2024 | 20,76 | 20,76 | 20,71 | 20,71 | 4,70% | - |
| 12.11.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -2,94% | - |
| 11.11.2024 | 20,04 | 20,38 | 20,04 | 20,38 | 3,93% | 220,00 |
| 08.11.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 3,46% | - |
| 07.11.2024 | 18,65 | 18,96 | 18,65 | 18,96 | -0,24% | - |
| 06.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,50% | - |
| 05.11.2024 | 18,52 | 18,72 | 18,52 | 18,72 | 1,24% | - |
| 04.11.2024 | 18,23 | 18,49 | 18,23 | 18,49 | -0,08% | - |
| 01.11.2024 | 18,32 | 18,51 | 18,32 | 18,51 | 1,43% | - |
| 31.10.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -3,39% | - |
| 30.10.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 0,05% | - |
| 29.10.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -5,39% | - |
| 28.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 1,79% | - |
| 25.10.2024 | 19,37 | 19,60 | 19,37 | 19,60 | 0,85% | - |
| 24.10.2024 | 19,52 | 19,53 | 19,44 | 19,44 | 1,01% | - |
| 23.10.2024 | 19,41 | 19,41 | 19,24 | 19,24 | -2,11% | - |
| 22.10.2024 | 19,73 | 19,73 | 19,64 | 19,66 | -1,01% | 2.817,00 |
| 18.10.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,50% | - |
| 17.10.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 1,42% | - |
| 16.10.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -1,03% | - |
| 15.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 1,27% | - |
| 14.10.2024 | 19,54 | 19,63 | 19,54 | 19,63 | 0,00% | 51,00 |
| 11.10.2024 | 19,63 | 19,63 | 19,63 | 19,63 | 0,82% | - |
| 10.10.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -0,84% | - |
| 09.10.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -1,43% | - |
| 08.10.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -2,88% | - |
| 07.10.2024 | 20,51 | 20,51 | 20,51 | 20,51 | 1,43% | - |
| 04.10.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,41% | - |
| 03.10.2024 | 20,51 | 20,51 | 20,51 | 20,51 | 0,79% | - |
| 02.10.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -2,16% | - |
| 01.10.2024 | 21,08 | 21,08 | 20,80 | 20,80 | 1,81% | 151,00 |
| 27.09.2024 | 21,00 | 21,00 | 20,43 | 20,43 | -3,50% | - |
| 26.09.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 1,78% | - |
| 25.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,16% | - |
| 23.09.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -1,40% | - |
| 20.09.2024 | 20,63 | 20,65 | 20,63 | 20,65 | -0,24% | - |
| 19.09.2024 | 20,47 | 20,71 | 20,47 | 20,70 | 2,53% | - |
| 18.09.2024 | 20,19 | 20,19 | 20,19 | 20,19 | -1,75% | - |
| 17.09.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,15% | - |
| 16.09.2024 | 20,52 | 20,80 | 20,52 | 20,52 | -1,39% | 500,00 |
| 13.09.2024 | 20,48 | 20,81 | 20,48 | 20,81 | -1,14% | 200,00 |
| 12.09.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 3,90% | - |
| 11.09.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -2,13% | - |
| 10.09.2024 | 20,35 | 20,70 | 20,35 | 20,70 | 3,19% | 10,00 |
| 09.09.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -1,18% | - |
| 06.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 2,09% | - |
| 05.09.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 1,48% | - |
| 04.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,46% | - |
| 03.09.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 0,81% | - |