28,920€
-0,48%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 29,00 | 29,10 | 28,87 | 28,92 | -0,48% | - |
| 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 |
| 29.05.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 1,10% | - |
| 28.05.2025 | 26,20 | 26,26 | 26,20 | 26,26 | 0,88% | 17,00 |
| 27.05.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,62% | - |
| 26.05.2025 | 25,87 | 25,87 | 25,87 | 25,87 | 1,49% | - |
| 23.05.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 1,92% | - |
| 22.05.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 0,36% | - |
| 21.05.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -3,30% | - |
| 20.05.2025 | 25,45 | 25,77 | 25,45 | 25,77 | 1,26% | 100,00 |
| 19.05.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 1,31% | - |
| 16.05.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 4,19% | - |
| 15.05.2025 | 24,11 | 24,11 | 24,11 | 24,11 | 2,99% | - |
| 14.05.2025 | 23,07 | 23,41 | 23,07 | 23,41 | -2,46% | 100,00 |
| 13.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,79% | - |
| 12.05.2025 | 24,38 | 24,69 | 24,38 | 24,69 | -1,56% | 64,00 |
| 09.05.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -1,26% | - |
| 08.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,51% | - |
| 07.05.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 0,24% | - |
| 06.05.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -0,20% | - |
| 05.05.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,32% | - |
| 02.05.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,32% | - |
| 30.04.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 5,16% | - |
| 29.04.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -1,64% | - |
| 28.04.2025 | 23,92 | 24,42 | 23,92 | 24,42 | 3,83% | 200,00 |
| 25.04.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -0,68% | - |
| 24.04.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -0,84% | - |
| 23.04.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -1,49% | 4,00 |
| 22.04.2025 | 23,82 | 24,24 | 23,82 | 24,24 | -0,37% | 20,00 |
| 17.04.2025 | 23,84 | 24,33 | 23,84 | 24,33 | 3,18% | 41,00 |
| 16.04.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,30% | - |
| 15.04.2025 | 23,51 | 23,51 | 23,51 | 23,51 | 1,03% | - |
| 14.04.2025 | 23,27 | 23,27 | 23,27 | 23,27 | 3,42% | - |
| 11.04.2025 | 22,87 | 22,87 | 22,50 | 22,50 | -3,43% | 500,00 |
| 10.04.2025 | 23,60 | 23,60 | 23,13 | 23,30 | 7,97% | 6.350,00 |
| 09.04.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -1,82% | - |
| 08.04.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,73% | - |
| 07.04.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -2,76% | 50,00 |
| 04.04.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 1,13% | - |
| 03.04.2025 | 22,52 | 22,52 | 22,19 | 22,19 | -2,12% | 100,00 |
| 02.04.2025 | 22,67 | 22,67 | 22,67 | 22,67 | 0,53% | - |
| 01.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,05% | - |
| 31.03.2025 | 22,79 | 22,79 | 22,79 | 22,79 | -2,81% | - |
| 28.03.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -2,45% | - |
| 27.03.2025 | 23,82 | 24,05 | 23,70 | 24,04 | 2,25% | 2.085,00 |
| 26.03.2025 | 23,51 | 23,51 | 23,51 | 23,51 | 1,86% | - |
| 25.03.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,99% | - |
| 24.03.2025 | 22,63 | 22,63 | 22,63 | 22,63 | 0,85% | - |
| 21.03.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 2,56% | - |
| 20.03.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 2,00% | - |
| 19.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,56% | - |
| 18.03.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -0,56% | - |
| 17.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,28% | - |
| 14.03.2025 | 21,51 | 21,51 | 21,51 | 21,51 | -0,46% | - |
| 13.03.2025 | 21,27 | 21,61 | 21,27 | 21,61 | 2,13% | 51,00 |
| 12.03.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,24% | - |
| 11.03.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 0,66% | - |
| 10.03.2025 | 21,30 | 21,35 | 20,91 | 21,07 | -1,45% | 60,00 |
| 07.03.2025 | 21,91 | 21,96 | 21,38 | 21,38 | -6,64% | 544,00 |
| 06.03.2025 | 22,79 | 22,90 | 22,79 | 22,90 | -0,09% | 2,00 |
| 05.03.2025 | 22,83 | 22,92 | 22,83 | 22,92 | -4,82% | 27,00 |
| 04.03.2025 | 23,93 | 24,79 | 23,93 | 24,08 | -0,21% | 8.545,00 |
| 03.03.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 1,09% | - |
| 28.02.2025 | 23,75 | 23,87 | 23,75 | 23,87 | -1,28% | 377,00 |
| 27.02.2025 | 23,79 | 24,18 | 23,79 | 24,18 | 2,59% | 52,00 |
| 26.02.2025 | 23,57 | 23,57 | 23,57 | 23,57 | -7,24% | - |
| 25.02.2025 | 25,18 | 25,41 | 25,18 | 25,41 | -1,51% | 41,00 |
| 24.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,85% | - |
| 21.02.2025 | 25,61 | 26,02 | 25,61 | 26,02 | 5,34% | 195,00 |
| 20.02.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,64% | - |
| 19.02.2025 | 24,55 | 24,86 | 24,55 | 24,86 | 1,06% | 115,00 |
| 18.02.2025 | 24,34 | 24,60 | 24,34 | 24,60 | 2,07% | 200,00 |
| 17.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,96% | 23,00 |
| 14.02.2025 | 23,87 | 23,87 | 23,87 | 23,87 | 1,14% | - |
| 13.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,28% | - |
| 12.02.2025 | 23,99 | 24,16 | 23,99 | 24,15 | -2,54% | 31,00 |
| 11.02.2025 | 24,46 | 24,89 | 24,46 | 24,78 | 1,10% | 110,00 |
| 10.02.2025 | 24,21 | 24,51 | 24,21 | 24,51 | 2,13% | 13,00 |
| 07.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,15% | - |