25,350€
2,63%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 25,25 | 25,28 | 24,73 | 24,73 | -2,08% | - |
| 13.10.2026 | 25,35 | 25,40 | 24,88 | 25,25 | 2,64% | - |
| 12.10.2026 | 24,63 | 24,63 | 24,55 | 24,60 | -0,51% | - |
| 09.10.2026 | 24,80 | 24,85 | 24,65 | 24,73 | 2,06% | - |
| 08.10.2026 | 24,40 | 24,43 | 23,85 | 24,23 | -2,42% | 2.400,00 |
| 07.10.2026 | 24,80 | 25,00 | 24,80 | 24,83 | -0,10% | - |
| 06.10.2026 | 25,13 | 25,13 | 24,80 | 24,85 | -0,10% | - |
| 05.10.2026 | 25,08 | 25,15 | 24,75 | 24,88 | -0,20% | - |
| 02.10.2026 | 25,05 | 25,10 | 24,83 | 24,93 | 1,73% | - |
| 01.10.2026 | 24,53 | 24,55 | 23,95 | 24,50 | 1,24% | - |
| 30.09.2026 | 24,45 | 24,60 | 24,20 | 24,20 | -1,83% | - |
| 29.09.2026 | 24,40 | 24,85 | 24,33 | 24,65 | -0,50% | - |
| 28.09.2026 | 24,63 | 24,88 | 24,30 | 24,78 | 0,30% | - |
| 25.09.2026 | 24,55 | 24,70 | 24,30 | 24,70 | 1,02% | - |
| 24.09.2026 | 24,50 | 24,50 | 24,13 | 24,45 | 0,51% | - |
| 23.09.2026 | 24,43 | 24,43 | 24,20 | 24,33 | -0,41% | - |
| 22.09.2026 | 24,25 | 24,48 | 24,20 | 24,43 | 0,51% | - |
| 21.09.2026 | 24,30 | 24,38 | 24,08 | 24,30 | 0,00% | - |
| 18.09.2026 | 24,33 | 24,45 | 24,15 | 24,30 | -1,72% | - |
| 17.09.2026 | 24,78 | 24,93 | 24,65 | 24,73 | 2,28% | - |
| 16.09.2026 | 24,13 | 24,68 | 24,13 | 24,18 | -0,31% | - |
| 15.09.2026 | 24,40 | 24,45 | 24,05 | 24,25 | -1,02% | - |
| 14.09.2026 | 24,35 | 24,65 | 24,10 | 24,50 | 2,30% | - |
| 11.09.2026 | 23,65 | 24,00 | 23,60 | 23,95 | 3,90% | - |
| 10.09.2026 | 23,28 | 23,50 | 23,00 | 23,05 | -2,12% | - |
| 09.09.2026 | 23,95 | 24,10 | 23,55 | 23,55 | -3,38% | - |
| 08.09.2026 | 24,55 | 24,55 | 24,25 | 24,38 | 1,88% | - |
| 07.09.2026 | 23,83 | 24,00 | 23,78 | 23,93 | -1,85% | - |
| 04.09.2026 | 23,30 | 25,28 | 23,13 | 24,38 | 4,73% | 33.773,00 |
| 03.09.2026 | 23,00 | 23,33 | 22,55 | 23,28 | 2,76% | - |
| 02.09.2026 | 22,75 | 23,10 | 22,55 | 22,65 | -1,52% | - |
| 01.09.2026 | 23,48 | 23,53 | 22,95 | 23,00 | 0,99% | - |
| 31.08.2026 | 23,08 | 23,08 | 22,78 | 22,78 | -1,09% | - |
| 28.08.2026 | 23,18 | 23,25 | 22,70 | 23,03 | 3,48% | - |
| 27.08.2026 | 22,35 | 22,53 | 22,25 | 22,25 | -2,63% | - |
| 26.08.2026 | 23,10 | 23,28 | 22,60 | 22,85 | -0,22% | - |
| 25.08.2026 | 22,85 | 23,05 | 22,73 | 22,90 | 0,77% | - |
| 24.08.2026 | 22,68 | 22,90 | 22,55 | 22,73 | 3,06% | - |
| 21.08.2026 | 22,35 | 22,40 | 21,93 | 22,05 | -0,79% | - |
| 20.08.2026 | 22,60 | 22,65 | 22,10 | 22,23 | -0,34% | - |
| 19.08.2026 | 22,40 | 22,70 | 22,25 | 22,30 | 0,34% | - |
| 18.08.2026 | 22,25 | 22,33 | 21,70 | 22,23 | -0,22% | - |
| 17.08.2026 | 22,38 | 22,50 | 22,20 | 22,28 | -0,89% | - |
| 14.08.2026 | 22,75 | 22,80 | 22,43 | 22,48 | 2,04% | 20,00 |
| 13.08.2026 | 21,90 | 22,03 | 21,83 | 22,03 | -3,61% | - |
| 12.08.2026 | 22,50 | 23,00 | 22,45 | 22,85 | -0,22% | - |
| 11.08.2026 | 23,10 | 23,10 | 22,88 | 22,90 | -0,76% | - |
| 10.08.2026 | 22,98 | 23,20 | 22,75 | 23,08 | 2,44% | - |
| 07.08.2026 | 22,78 | 22,83 | 22,18 | 22,53 | 4,89% | - |
| 06.08.2026 | 21,78 | 21,98 | 21,35 | 21,48 | 2,63% | - |
| 05.08.2026 | 21,13 | 21,28 | 20,93 | 20,93 | -3,13% | - |
| 04.08.2026 | 21,38 | 21,65 | 21,30 | 21,60 | 0,12% | 24,00 |
| 03.08.2026 | 21,65 | 21,65 | 21,18 | 21,58 | 0,47% | - |
| 31.07.2026 | 21,58 | 21,83 | 21,18 | 21,48 | -0,35% | - |
| 30.07.2026 | 21,83 | 22,18 | 21,45 | 21,55 | 0,35% | 870,00 |
| 29.07.2026 | 22,60 | 23,10 | 20,78 | 21,48 | 6,05% | - |
| 28.07.2026 | 19,20 | 20,83 | 18,73 | 20,25 | 7,60% | 4.404,00 |
| 27.07.2026 | 18,71 | 19,16 | 18,47 | 18,82 | 5,14% | 6.000,00 |
| 24.07.2026 | 18,10 | 18,22 | 17,89 | 17,90 | -0,56% | - |
| 23.07.2026 | 18,00 | 18,01 | 17,77 | 18,00 | -0,88% | - |
| 22.07.2026 | 18,16 | 18,34 | 18,01 | 18,16 | -0,49% | - |
| 21.07.2026 | 18,28 | 18,51 | 18,21 | 18,25 | -0,87% | - |
| 20.07.2026 | 18,50 | 18,50 | 18,38 | 18,41 | 0,16% | - |
| 17.07.2026 | 18,35 | 18,45 | 18,08 | 18,38 | 6,00% | - |
| 16.07.2026 | 17,77 | 17,77 | 17,32 | 17,34 | -2,31% | 2.772,00 |
| 15.07.2026 | 17,48 | 17,81 | 17,30 | 17,75 | 0,11% | 4.050,00 |
| 14.07.2026 | 17,89 | 18,16 | 17,73 | 17,73 | -0,84% | 9.000,00 |
| 13.07.2026 | 17,98 | 18,16 | 17,79 | 17,88 | -0,89% | - |
| 10.07.2026 | 17,84 | 18,04 | 17,64 | 18,04 | -1,10% | - |
| 09.07.2026 | 18,01 | 18,26 | 17,84 | 18,24 | 3,05% | - |
| 08.07.2026 | 18,00 | 18,07 | 17,57 | 17,70 | -2,64% | 45,00 |
| 07.07.2026 | 17,97 | 18,20 | 17,78 | 18,18 | 1,68% | - |
| 06.07.2026 | 17,66 | 17,88 | 17,62 | 17,88 | 1,59% | 36,00 |
| 03.07.2026 | 17,54 | 17,84 | 17,49 | 17,60 | 2,09% | 18.000,00 |
| 02.07.2026 | 17,44 | 17,54 | 17,08 | 17,24 | 8,02% | - |
| 01.07.2026 | 16,29 | 16,34 | 15,96 | 15,96 | -2,74% | - |
| 30.06.2026 | 16,32 | 16,53 | 16,18 | 16,41 | -1,26% | 5.955,00 |
| 29.06.2026 | 16,51 | 16,69 | 16,40 | 16,62 | 3,42% | - |
| 26.06.2026 | 15,97 | 16,17 | 15,87 | 16,07 | 4,42% | - |
| 25.06.2026 | 15,79 | 15,81 | 15,38 | 15,39 | -2,35% | - |
| 24.06.2026 | 15,53 | 15,81 | 15,49 | 15,76 | -0,06% | - |
| 23.06.2026 | 15,72 | 15,90 | 15,57 | 15,77 | 1,81% | - |
| 22.06.2026 | 15,59 | 15,66 | 15,38 | 15,49 | 2,99% | - |
| 19.06.2026 | 15,18 | 15,31 | 15,03 | 15,04 | -2,78% | - |
| 18.06.2026 | 15,23 | 15,49 | 15,17 | 15,47 | -3,79% | - |
| 17.06.2026 | 15,77 | 16,35 | 15,73 | 16,08 | 1,90% | 45.600,00 |
| 16.06.2026 | 15,19 | 16,10 | 15,18 | 15,78 | 4,37% | 53.300,00 |
| 15.06.2026 | 15,02 | 15,24 | 14,93 | 15,12 | -0,07% | - |
| 12.06.2026 | 15,07 | 15,17 | 14,98 | 15,13 | -2,76% | 10.340,00 |
| 11.06.2026 | 15,30 | 15,61 | 15,30 | 15,56 | 1,70% | - |
| 10.06.2026 | 15,43 | 15,53 | 15,21 | 15,30 | -1,35% | - |
| 09.06.2026 | 15,57 | 15,71 | 15,31 | 15,51 | -2,94% | - |
| 08.06.2026 | 15,83 | 16,42 | 15,73 | 15,98 | 4,99% | 20.800,00 |
| 05.06.2026 | 15,54 | 15,64 | 15,08 | 15,22 | -0,39% | - |
| 04.06.2026 | 15,19 | 15,36 | 15,01 | 15,28 | -4,26% | 10.800,00 |
| 03.06.2026 | 15,93 | 16,02 | 15,83 | 15,96 | -2,09% | - |
| 02.06.2026 | 16,30 | 16,41 | 16,13 | 16,30 | -1,57% | - |
| 01.06.2026 | 16,43 | 16,62 | 16,17 | 16,56 | 0,98% | - |
| 29.05.2026 | 16,48 | 16,49 | 16,24 | 16,40 | -1,74% | 13.000,00 |
| 28.05.2026 | 16,66 | 16,82 | 16,66 | 16,69 | -3,64% | - |