20,830€
-1,79%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,92 | 21,16 | 20,70 | 20,93 | -1,69% | - |
| 19.12.2024 | 21,35 | 21,39 | 21,10 | 21,29 | 1,02% | - |
| 18.12.2024 | 21,32 | 21,51 | 21,04 | 21,07 | -3,04% | - |
| 17.12.2024 | 21,71 | 21,92 | 21,68 | 21,73 | 1,73% | - |
| 16.12.2024 | 21,29 | 21,39 | 21,27 | 21,36 | 0,12% | - |
| 13.12.2024 | 21,53 | 21,55 | 21,31 | 21,34 | -4,09% | - |
| 12.12.2024 | 22,28 | 22,34 | 22,18 | 22,25 | -0,96% | - |
| 11.12.2024 | 22,16 | 22,58 | 22,12 | 22,46 | 1,33% | - |
| 10.12.2024 | 22,18 | 22,28 | 22,15 | 22,17 | 0,18% | - |
| 09.12.2024 | 22,01 | 22,17 | 21,82 | 22,13 | -0,07% | 5,00 |
| 06.12.2024 | 22,02 | 22,19 | 21,92 | 22,14 | -0,52% | - |
| 05.12.2024 | 22,44 | 22,48 | 22,25 | 22,26 | -1,77% | 45,00 |
| 04.12.2024 | 22,50 | 22,74 | 22,42 | 22,66 | 0,94% | - |
| 03.12.2024 | 22,39 | 22,47 | 22,34 | 22,45 | 0,07% | - |
| 02.12.2024 | 22,16 | 22,48 | 22,14 | 22,43 | 0,83% | - |
| 29.11.2024 | 22,09 | 22,28 | 22,06 | 22,25 | 1,53% | - |
| 28.11.2024 | 21,99 | 22,01 | 21,84 | 21,91 | 1,88% | - |
| 27.11.2024 | 21,80 | 21,84 | 21,44 | 21,51 | 1,25% | - |
| 26.11.2024 | 21,13 | 21,25 | 21,05 | 21,24 | -0,26% | - |
| 25.11.2024 | 21,26 | 21,31 | 21,17 | 21,30 | -0,09% | - |
| 22.11.2024 | 21,04 | 21,33 | 20,99 | 21,32 | 1,04% | 10,00 |
| 21.11.2024 | 20,84 | 21,15 | 20,77 | 21,10 | 2,30% | - |
| 20.11.2024 | 20,56 | 20,64 | 20,42 | 20,62 | 1,38% | - |
| 19.11.2024 | 20,40 | 20,50 | 20,24 | 20,34 | -4,08% | - |
| 18.11.2024 | 21,32 | 21,32 | 20,96 | 21,21 | -2,55% | - |
| 15.11.2024 | 21,75 | 21,78 | 21,63 | 21,76 | 2,86% | - |
| 14.11.2024 | 21,50 | 21,69 | 21,15 | 21,16 | 2,35% | 94,00 |
| 13.11.2024 | 20,90 | 20,93 | 20,41 | 20,67 | 4,74% | - |
| 12.11.2024 | 19,83 | 19,92 | 19,60 | 19,74 | -2,47% | - |
| 11.11.2024 | 20,10 | 20,29 | 20,07 | 20,24 | 2,79% | 220,00 |
| 08.11.2024 | 19,69 | 19,71 | 19,55 | 19,69 | 3,58% | - |
| 07.11.2024 | 18,71 | 19,01 | 18,65 | 19,01 | -0,75% | - |
| 06.11.2024 | 19,10 | 19,27 | 18,93 | 19,15 | 1,77% | - |
| 05.11.2024 | 18,62 | 18,87 | 18,58 | 18,82 | 1,21% | - |
| 04.11.2024 | 18,38 | 18,76 | 18,36 | 18,59 | -0,12% | - |
| 01.11.2024 | 18,41 | 18,70 | 18,39 | 18,61 | 2,07% | - |
| 31.10.2024 | 18,35 | 18,47 | 18,09 | 18,24 | -3,16% | - |
| 30.10.2024 | 18,99 | 19,08 | 18,82 | 18,83 | -0,24% | - |
| 29.10.2024 | 20,00 | 20,04 | 18,88 | 18,88 | -6,14% | - |
| 28.10.2024 | 20,10 | 20,13 | 20,00 | 20,11 | 2,08% | - |
| 25.10.2024 | 19,45 | 19,70 | 19,44 | 19,70 | 0,64% | - |
| 24.10.2024 | 19,64 | 19,71 | 19,52 | 19,58 | 1,02% | - |
| 23.10.2024 | 19,51 | 19,57 | 19,33 | 19,38 | -2,35% | - |
| 22.10.2024 | 19,85 | 19,90 | 19,64 | 19,84 | -1,08% | 2.817,00 |
| 21.10.2024 | 20,17 | 20,23 | 19,99 | 20,06 | 0,06% | - |
| 18.10.2024 | 19,96 | 20,06 | 19,96 | 20,05 | -0,11% | - |
| 17.10.2024 | 20,03 | 20,24 | 20,03 | 20,07 | 0,85% | - |
| 16.10.2024 | 19,79 | 19,92 | 19,74 | 19,90 | 0,80% | - |
| 15.10.2024 | 19,98 | 19,99 | 19,68 | 19,74 | -0,30% | - |
| 14.10.2024 | 19,67 | 19,82 | 19,65 | 19,80 | -0,14% | 51,00 |
| 11.10.2024 | 19,76 | 19,85 | 19,65 | 19,83 | 0,84% | - |
| 10.10.2024 | 19,61 | 19,67 | 19,43 | 19,67 | -1,11% | - |
| 09.10.2024 | 19,75 | 19,89 | 19,70 | 19,89 | -1,71% | - |
| 08.10.2024 | 20,03 | 20,30 | 20,02 | 20,23 | -0,81% | - |
| 07.10.2024 | 20,60 | 20,60 | 20,32 | 20,40 | -0,83% | - |
| 04.10.2024 | 20,38 | 20,61 | 20,32 | 20,57 | -0,10% | - |
| 03.10.2024 | 20,59 | 20,64 | 20,47 | 20,59 | 0,17% | - |
| 02.10.2024 | 20,47 | 20,60 | 20,38 | 20,55 | -1,08% | - |
| 01.10.2024 | 20,87 | 21,02 | 20,60 | 20,78 | 0,00% | - |
| 30.09.2024 | 20,99 | 21,07 | 20,61 | 20,78 | 0,48% | 151,00 |
| 27.09.2024 | 21,15 | 21,30 | 20,53 | 20,68 | -3,00% | - |
| 26.09.2024 | 21,30 | 21,50 | 21,11 | 21,32 | 3,17% | - |
| 25.09.2024 | 20,61 | 20,85 | 20,51 | 20,66 | -0,96% | - |
| 24.09.2024 | 20,88 | 20,97 | 20,76 | 20,86 | 0,36% | - |
| 23.09.2024 | 20,50 | 20,80 | 20,44 | 20,79 | 1,37% | - |
| 20.09.2024 | 20,74 | 20,85 | 20,51 | 20,51 | -1,58% | - |
| 19.09.2024 | 20,61 | 20,89 | 20,46 | 20,84 | 2,23% | - |
| 18.09.2024 | 20,38 | 20,52 | 20,30 | 20,38 | -1,19% | - |
| 17.09.2024 | 20,60 | 20,77 | 20,54 | 20,63 | -0,12% | - |
| 16.09.2024 | 20,68 | 20,75 | 20,59 | 20,65 | -0,17% | 1.000,00 |
| 13.09.2024 | 20,60 | 20,82 | 20,49 | 20,69 | -3,11% | 200,00 |
| 12.09.2024 | 21,23 | 21,41 | 21,08 | 21,35 | 3,94% | - |
| 11.09.2024 | 20,65 | 20,76 | 20,53 | 20,54 | -3,16% | - |
| 10.09.2024 | 21,05 | 21,27 | 20,95 | 21,21 | 3,36% | - |
| 09.09.2024 | 20,43 | 20,58 | 20,28 | 20,52 | 2,48% | 10,00 |
| 06.09.2024 | 20,42 | 20,54 | 19,81 | 20,02 | -0,47% | - |
| 05.09.2024 | 20,05 | 20,21 | 19,86 | 20,12 | 0,90% | - |
| 04.09.2024 | 19,74 | 19,94 | 19,65 | 19,94 | -1,85% | - |
| 03.09.2024 | 20,20 | 20,33 | 19,95 | 20,31 | 2,97% | - |
| 02.09.2024 | 19,86 | 19,95 | 19,70 | 19,73 | 0,41% | - |
| 30.08.2024 | 19,81 | 19,85 | 19,61 | 19,65 | 2,71% | - |
| 29.08.2024 | 19,26 | 19,44 | 19,13 | 19,13 | -2,22% | - |
| 28.08.2024 | 19,56 | 19,70 | 19,47 | 19,57 | 2,87% | 100,00 |
| 27.08.2024 | 18,96 | 19,06 | 18,86 | 19,02 | 0,51% | - |
| 26.08.2024 | 18,97 | 19,08 | 18,91 | 18,92 | -0,05% | - |
| 23.08.2024 | 18,88 | 19,03 | 18,76 | 18,93 | -2,96% | - |
| 22.08.2024 | 19,64 | 19,68 | 19,48 | 19,51 | -0,42% | - |
| 21.08.2024 | 19,59 | 19,72 | 19,42 | 19,59 | 1,27% | 128,00 |
| 20.08.2024 | 19,14 | 19,37 | 19,13 | 19,35 | 1,01% | - |
| 19.08.2024 | 19,14 | 19,19 | 19,00 | 19,16 | 2,41% | 12,00 |
| 16.08.2024 | 18,61 | 18,76 | 18,52 | 18,71 | 1,86% | - |
| 15.08.2024 | 18,44 | 18,51 | 18,29 | 18,36 | 0,52% | - |
| 14.08.2024 | 18,39 | 18,43 | 18,23 | 18,27 | 0,30% | - |
| 13.08.2024 | 18,27 | 18,43 | 18,21 | 18,21 | 0,66% | - |
| 12.08.2024 | 18,09 | 18,11 | 17,98 | 18,09 | 0,15% | - |
| 09.08.2024 | 18,10 | 18,24 | 17,98 | 18,07 | 3,49% | - |
| 08.08.2024 | 17,59 | 17,84 | 17,45 | 17,46 | -2,13% | - |
| 07.08.2024 | 17,70 | 17,87 | 17,45 | 17,84 | 2,10% | - |
| 06.08.2024 | 17,39 | 17,51 | 17,07 | 17,47 | 10,24% | 5,00 |
| 05.08.2024 | 15,09 | 15,87 | 14,80 | 15,85 | -9,08% | - |