20,018€
0,29%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 19,97 | 20,02 | 19,97 | 20,02 | 0,29% | - |
| 17.10.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 1,24% | - |
| 16.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -1,08% | - |
| 15.10.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 1,30% | - |
| 14.10.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -0,05% | - |
| 11.10.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 1,36% | - |
| 10.10.2024 | 19,56 | 19,56 | 19,42 | 19,42 | -1,27% | 128,00 |
| 09.10.2024 | 19,65 | 19,67 | 19,65 | 19,67 | -1,50% | 164,00 |
| 08.10.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -1,92% | - |
| 07.10.2024 | 20,83 | 20,83 | 20,36 | 20,36 | 0,00% | 18,00 |
| 04.10.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,88% | - |
| 03.10.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 0,64% | - |
| 02.10.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -1,92% | - |
| 01.10.2024 | 20,81 | 20,81 | 20,81 | 20,81 | -0,67% | - |
| 30.09.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,24% | - |
| 27.09.2024 | 21,28 | 21,28 | 20,90 | 20,90 | -1,09% | 215,00 |
| 26.09.2024 | 20,88 | 21,30 | 20,88 | 21,13 | 3,12% | 800,00 |
| 25.09.2024 | 20,49 | 20,49 | 20,49 | 20,49 | -1,35% | - |
| 24.09.2024 | 20,77 | 20,77 | 20,77 | 20,77 | 2,21% | - |
| 23.09.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -1,50% | - |
| 20.09.2024 | 20,63 | 20,63 | 20,63 | 20,63 | -0,96% | - |
| 19.09.2024 | 20,46 | 20,83 | 20,46 | 20,83 | 2,97% | 10,00 |
| 18.09.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -1,12% | - |
| 17.09.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -0,49% | - |
| 16.09.2024 | 20,54 | 20,79 | 20,54 | 20,56 | -0,77% | 664,00 |
| 13.09.2024 | 20,40 | 20,72 | 20,40 | 20,72 | -1,94% | 400,00 |
| 12.09.2024 | 21,13 | 21,13 | 21,13 | 21,13 | 1,59% | - |
| 11.09.2024 | 20,54 | 20,80 | 20,54 | 20,80 | -1,00% | 50,00 |
| 10.09.2024 | 20,68 | 21,01 | 20,68 | 21,01 | 2,04% | 800,00 |
| 09.09.2024 | 20,31 | 20,59 | 20,31 | 20,59 | 1,03% | 74,00 |
| 06.09.2024 | 20,31 | 20,38 | 20,31 | 20,38 | 1,75% | 400,00 |
| 05.09.2024 | 19,92 | 20,03 | 19,92 | 20,03 | 2,22% | 400,00 |
| 04.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,36% | - |
| 03.09.2024 | 19,87 | 19,87 | 19,87 | 19,87 | 1,79% | - |
| 02.09.2024 | 19,71 | 19,71 | 19,52 | 19,52 | -0,61% | - |
| 30.08.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 1,53% | - |
| 29.08.2024 | 19,13 | 19,34 | 19,10 | 19,34 | 0,42% | 525,00 |
| 28.08.2024 | 19,43 | 19,43 | 19,26 | 19,26 | 2,20% | 400,00 |
| 27.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,03% | - |
| 26.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | - |
| 23.08.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -3,87% | - |
| 22.08.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,26% | - |
| 21.08.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 2,10% | - |
| 20.08.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -0,63% | - |
| 19.08.2024 | 18,95 | 19,18 | 18,95 | 19,18 | 4,10% | 305,00 |
| 16.08.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,57% | - |
| 15.08.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,71% | - |
| 14.08.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -0,08% | - |
| 13.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,62% | - |
| 12.08.2024 | 17,93 | 17,93 | 17,91 | 17,91 | -0,47% | 8,00 |
| 09.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,18% | - |
| 08.08.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,74% | - |
| 07.08.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,37% | - |
| 06.08.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 8,42% | 5,00 |
| 05.08.2024 | 14,92 | 16,15 | 14,92 | 16,15 | -8,01% | 398,00 |
| 02.08.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -5,97% | - |
| 01.08.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -2,07% | - |
| 31.07.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 1,73% | - |
| 30.07.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 0,27% | - |
| 29.07.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 5,45% | - |
| 26.07.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,76% | - |
| 25.07.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -3,46% | - |
| 24.07.2024 | 18,44 | 18,50 | 18,44 | 18,50 | 1,76% | 388,00 |
| 23.07.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,00% | - |
| 22.07.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,76% | - |
| 19.07.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -1,98% | - |
| 18.07.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -1,50% | - |
| 17.07.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -0,21% | - |
| 16.07.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 0,72% | - |
| 15.07.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,53% | 30,00 |
| 12.07.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,45% | - |
| 11.07.2024 | 18,67 | 18,69 | 18,67 | 18,69 | 2,21% | 4,00 |
| 10.07.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -1,40% | - |
| 09.07.2024 | 18,29 | 18,55 | 18,29 | 18,55 | 3,29% | 26,00 |
| 08.07.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,84% | - |
| 05.07.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,08% | - |
| 04.07.2024 | 17,58 | 17,82 | 17,58 | 17,82 | -0,25% | 2,00 |
| 03.07.2024 | 17,74 | 17,87 | 17,74 | 17,87 | 0,68% | 25,00 |
| 02.07.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 2,04% | - |
| 01.07.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -0,63% | - |
| 28.06.2024 | 17,49 | 17,50 | 17,49 | 17,50 | -0,28% | 40,00 |
| 27.06.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,93% | - |
| 26.06.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,80% | - |
| 25.06.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 2,69% | - |
| 24.06.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,53% | - |
| 21.06.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,90% | - |
| 20.06.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,76% | - |
| 19.06.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,53% | - |
| 18.06.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,01% | - |
| 17.06.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,24% | - |
| 14.06.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 0,42% | - |
| 13.06.2024 | 16,65 | 16,84 | 16,65 | 16,76 | -0,09% | 446,00 |
| 12.06.2024 | 16,56 | 16,78 | 16,56 | 16,78 | -1,84% | 1.981,00 |
| 11.06.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -2,48% | - |
| 10.06.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -0,57% | - |
| 07.06.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -1,18% | - |
| 06.06.2024 | 17,59 | 17,84 | 17,59 | 17,84 | -0,45% | 70,00 |
| 05.06.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 1,56% | - |
| 04.06.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 1,97% | - |
| 03.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,82% | - |