19,600€
-0,20%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,41 | 19,90 | 19,26 | 19,75 | 0,51% | 188,00 |
| 16.04.2026 | 19,83 | 19,85 | 19,64 | 19,65 | 1,50% | - |
| 15.04.2026 | 19,38 | 19,47 | 19,26 | 19,36 | 0,36% | - |
| 14.04.2026 | 18,98 | 19,29 | 18,80 | 19,29 | 4,55% | 3.570,00 |
| 13.04.2026 | 18,19 | 18,45 | 18,11 | 18,45 | 3,19% | - |
| 10.04.2026 | 17,90 | 17,94 | 17,78 | 17,88 | -1,05% | - |
| 09.04.2026 | 17,94 | 18,12 | 17,77 | 18,07 | -2,48% | 3.900,00 |
| 08.04.2026 | 18,42 | 18,64 | 18,23 | 18,53 | -0,43% | - |
| 07.04.2026 | 18,68 | 18,85 | 18,24 | 18,61 | 0,51% | - |
| 02.04.2026 | 18,32 | 19,00 | 18,31 | 18,52 | -2,23% | - |
| 01.04.2026 | 18,92 | 19,09 | 18,68 | 18,94 | 1,41% | - |
| 31.03.2026 | 18,32 | 18,75 | 18,13 | 18,68 | 3,55% | 4.800,00 |
| 30.03.2026 | 17,89 | 18,18 | 17,73 | 18,04 | -0,87% | - |
| 27.03.2026 | 18,37 | 18,43 | 18,08 | 18,19 | 2,04% | - |
| 26.03.2026 | 17,95 | 17,95 | 17,60 | 17,83 | -2,35% | - |
| 25.03.2026 | 18,36 | 18,56 | 18,25 | 18,26 | -3,46% | 29.150,00 |
| 24.03.2026 | 18,95 | 19,10 | 18,70 | 18,92 | -0,99% | - |
| 23.03.2026 | 18,70 | 19,29 | 18,57 | 19,11 | 3,27% | - |
| 20.03.2026 | 19,19 | 19,21 | 18,06 | 18,50 | -3,52% | - |
| 19.03.2026 | 19,29 | 19,31 | 18,93 | 19,18 | 1,03% | - |
| 18.03.2026 | 19,52 | 19,53 | 18,94 | 18,98 | -2,78% | - |
| 17.03.2026 | 19,55 | 19,73 | 19,35 | 19,52 | -0,15% | 44.428,00 |
| 16.03.2026 | 19,61 | 19,77 | 19,32 | 19,55 | 0,59% | - |
| 13.03.2026 | 19,25 | 19,57 | 19,05 | 19,44 | 4,38% | - |
| 12.03.2026 | 18,85 | 18,88 | 18,58 | 18,62 | 1,31% | - |
| 11.03.2026 | 18,65 | 18,65 | 18,19 | 18,38 | -2,52% | 21.610,00 |
| 10.03.2026 | 18,84 | 19,05 | 18,66 | 18,86 | 0,60% | - |
| 09.03.2026 | 18,33 | 18,91 | 18,26 | 18,75 | 3,55% | 108,00 |
| 06.03.2026 | 18,21 | 18,49 | 17,99 | 18,10 | 0,18% | 8.320,00 |
| 05.03.2026 | 18,35 | 18,42 | 17,96 | 18,07 | -9,70% | 16.000,00 |
| 04.03.2026 | 19,50 | 20,25 | 19,45 | 20,01 | 4,28% | - |
| 03.03.2026 | 19,44 | 19,44 | 17,81 | 19,19 | -1,57% | 37.031,00 |
| 02.03.2026 | 19,62 | 19,67 | 19,38 | 19,50 | 0,86% | - |
| 27.02.2026 | 19,63 | 19,70 | 19,29 | 19,33 | 4,96% | - |
| 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% | - |