23,740€
0,34%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,45 | 23,80 | 23,45 | 23,80 | 0,59% | 40,00 |
| 15.10.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 1,28% | - |
| 14.10.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,43% | - |
| 13.10.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -0,51% | - |
| 10.10.2025 | 24,03 | 24,12 | 23,38 | 23,38 | -3,67% | 15,00 |
| 09.10.2025 | 23,93 | 24,27 | 23,93 | 24,27 | -1,06% | 5,00 |
| 08.10.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 0,82% | - |
| 07.10.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -0,45% | - |
| 06.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,57% | - |
| 03.10.2025 | 24,50 | 24,58 | 24,50 | 24,58 | 4,37% | 800,00 |
| 02.10.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,30% | - |
| 01.10.2025 | 23,67 | 23,67 | 23,62 | 23,62 | 2,87% | 56,00 |
| 30.09.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 1,73% | - |
| 29.09.2025 | 22,40 | 22,57 | 22,40 | 22,57 | -1,14% | 60,00 |
| 26.09.2025 | 22,83 | 22,83 | 22,83 | 22,83 | 1,11% | - |
| 25.09.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -1,22% | - |
| 24.09.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -3,14% | - |
| 23.09.2025 | 23,45 | 23,60 | 23,45 | 23,60 | 1,77% | 7.000,00 |
| 22.09.2025 | 23,31 | 23,31 | 23,19 | 23,19 | -0,81% | 100,00 |
| 19.09.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -1,93% | - |
| 18.09.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 0,59% | - |
| 17.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 2,02% | - |
| 16.09.2025 | 23,23 | 23,23 | 23,23 | 23,23 | -1,15% | 27,00 |
| 15.09.2025 | 23,35 | 23,50 | 23,35 | 23,50 | -0,04% | 10,00 |
| 12.09.2025 | 23,12 | 23,51 | 23,12 | 23,51 | 1,16% | 400,00 |
| 11.09.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 1,00% | - |
| 10.09.2025 | 23,01 | 23,01 | 23,01 | 23,01 | -0,52% | - |
| 09.09.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 0,30% | - |
| 08.09.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,99% | - |
| 05.09.2025 | 23,00 | 23,29 | 23,00 | 23,29 | 1,53% | 10,00 |
| 04.09.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 0,44% | - |
| 03.09.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -3,14% | - |
| 02.09.2025 | 23,20 | 23,58 | 23,20 | 23,58 | 1,77% | 20,00 |
| 01.09.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -0,17% | - |
| 29.08.2025 | 23,37 | 23,37 | 23,20 | 23,21 | 0,00% | 1.290,00 |
| 28.08.2025 | 23,21 | 23,21 | 23,21 | 23,21 | -1,82% | 66,00 |
| 27.08.2025 | 23,25 | 23,64 | 23,25 | 23,64 | 0,94% | 17,00 |
| 26.08.2025 | 23,28 | 23,42 | 23,28 | 23,42 | 0,52% | 1,00 |
| 25.08.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 22.08.2025 | 23,55 | 23,55 | 23,50 | 23,50 | 0,09% | 170,00 |
| 21.08.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,97% | - |
| 20.08.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -3,93% | - |
| 19.08.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -0,16% | - |
| 18.08.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 1,23% | - |
| 15.08.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 4,00% | - |
| 14.08.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -1,55% | - |
| 13.08.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,66% | - |
| 12.08.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 3,17% | - |
| 11.08.2025 | 22,95 | 23,19 | 22,74 | 22,74 | -0,70% | 985,00 |
| 08.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,39% | - |
| 07.08.2025 | 22,99 | 22,99 | 22,99 | 22,99 | 0,92% | - |
| 06.08.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -2,69% | - |
| 05.08.2025 | 23,14 | 23,41 | 23,14 | 23,41 | -0,21% | 15,00 |
| 04.08.2025 | 23,08 | 23,46 | 23,08 | 23,46 | 1,91% | 58,00 |
| 01.08.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,24% | - |
| 31.07.2025 | 22,98 | 23,31 | 22,85 | 23,31 | -6,80% | 593,00 |
| 30.07.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 0,32% | - |
| 29.07.2025 | 24,93 | 24,93 | 24,93 | 24,93 | 1,34% | - |
| 28.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,56% | - |
| 25.07.2025 | 24,97 | 24,99 | 24,79 | 24,99 | -4,55% | 89,00 |
| 24.07.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,75% | - |
| 23.07.2025 | 25,43 | 25,73 | 25,43 | 25,73 | 1,86% | 50,00 |
| 22.07.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -1,90% | - |
| 21.07.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,23% | - |
| 18.07.2025 | 25,81 | 25,81 | 25,81 | 25,81 | 4,20% | - |
| 17.07.2025 | 25,08 | 25,08 | 24,77 | 24,77 | 0,49% | 10,00 |
| 16.07.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,90% | - |
| 15.07.2025 | 24,43 | 24,43 | 24,43 | 24,43 | -0,65% | - |
| 14.07.2025 | 24,55 | 24,59 | 24,50 | 24,59 | -0,36% | 105,00 |
| 11.07.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -1,32% | - |
| 10.07.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -3,14% | - |
| 09.07.2025 | 25,25 | 25,82 | 25,25 | 25,82 | 1,18% | 800,00 |
| 08.07.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -1,35% | - |
| 07.07.2025 | 25,87 | 25,87 | 25,87 | 25,87 | -1,30% | - |
| 04.07.2025 | 26,33 | 26,40 | 26,21 | 26,21 | -0,91% | 215,00 |
| 03.07.2025 | 26,13 | 26,45 | 26,04 | 26,45 | -2,76% | 756,00 |
| 02.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -6,27% | - |
| 01.07.2025 | 28,97 | 29,05 | 28,97 | 29,02 | -0,14% | 511,00 |
| 30.06.2025 | 29,03 | 29,32 | 29,03 | 29,06 | -0,51% | 585,00 |
| 27.06.2025 | 28,76 | 29,21 | 28,76 | 29,21 | 1,07% | 72,00 |
| 26.06.2025 | 28,39 | 28,90 | 28,39 | 28,90 | 0,38% | 210,00 |
| 25.06.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 2,16% | 100,00 |
| 24.06.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,28% | - |
| 23.06.2025 | 28,01 | 28,33 | 28,01 | 28,26 | 0,11% | 88,00 |
| 20.06.2025 | 27,99 | 28,23 | 27,99 | 28,23 | -1,26% | 178,00 |
| 19.06.2025 | 28,62 | 28,64 | 28,59 | 28,59 | 1,20% | 369,00 |
| 18.06.2025 | 28,14 | 28,25 | 28,14 | 28,25 | 1,80% | 10,00 |
| 17.06.2025 | 27,52 | 27,75 | 27,52 | 27,75 | -0,22% | 35,00 |
| 16.06.2025 | 27,81 | 27,81 | 27,81 | 27,81 | 0,43% | 50,00 |
| 13.06.2025 | 27,69 | 27,69 | 27,69 | 27,69 | 3,36% | - |
| 12.06.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 0,94% | - |
| 11.06.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -1,56% | - |
| 10.06.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,52% | - |
| 09.06.2025 | 26,71 | 27,10 | 26,71 | 27,10 | 4,15% | 1.829,00 |
| 06.06.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -0,80% | - |
| 05.06.2025 | 26,24 | 26,24 | 26,23 | 26,23 | -0,53% | 20,00 |
| 04.06.2025 | 26,37 | 26,37 | 26,37 | 26,37 | 0,38% | - |
| 03.06.2025 | 25,99 | 26,27 | 25,99 | 26,27 | -0,72% | 20,00 |
| 02.06.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,49% | 185,00 |
| 30.05.2025 | 26,32 | 26,33 | 26,32 | 26,33 | -0,83% | 100,00 |