25,160€
-0,94%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 24,67 | 24,78 | 24,53 | 24,70 | 4,77% | - |
| 05.02.2025 | 23,40 | 23,57 | 23,32 | 23,57 | 2,99% | 125,00 |
| 04.02.2025 | 22,75 | 22,89 | 22,63 | 22,89 | 1,40% | - |
| 03.02.2025 | 22,43 | 22,67 | 22,39 | 22,57 | 2,17% | - |
| 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% | - |