24,125€
2,31%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 24,43 | 25,04 | 24,43 | 25,04 | 7,38% | 100,00 |
| 05.02.2025 | 23,38 | 23,38 | 23,32 | 23,32 | 2,24% | 100,00 |
| 04.02.2025 | 22,60 | 22,81 | 22,60 | 22,81 | 1,78% | 22,00 |
| 03.02.2025 | 22,37 | 22,62 | 22,37 | 22,41 | 0,18% | 140,00 |
| 31.01.2025 | 22,06 | 22,37 | 22,06 | 22,37 | -0,58% | 600,00 |
| 30.01.2025 | 22,03 | 22,59 | 22,03 | 22,50 | 7,09% | 92,00 |
| 29.01.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -2,42% | - |
| 28.01.2025 | 21,31 | 21,53 | 21,08 | 21,53 | 3,91% | 210,00 |
| 27.01.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,62% | 19,00 |
| 24.01.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 3,32% | - |
| 23.01.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -0,69% | - |
| 22.01.2025 | 20,19 | 20,32 | 20,16 | 20,32 | -0,34% | 165,00 |
| 21.01.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 0,39% | - |
| 20.01.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -0,44% | - |
| 17.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,36% | - |
| 16.01.2025 | 20,73 | 21,11 | 20,73 | 21,11 | 0,72% | 48,00 |
| 15.01.2025 | 20,69 | 20,96 | 20,69 | 20,96 | 2,29% | 2,00 |
| 14.01.2025 | 20,49 | 20,49 | 20,49 | 20,49 | -0,68% | 15,00 |
| 13.01.2025 | 20,63 | 20,63 | 20,63 | 20,63 | 1,23% | - |
| 10.01.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -0,78% | - |
| 09.01.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -1,06% | - |
| 08.01.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 0,14% | 25,00 |
| 07.01.2025 | 20,70 | 20,76 | 20,70 | 20,73 | 0,68% | 107,00 |
| 06.01.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -4,23% | - |
| 03.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,89% | - |
| 02.01.2025 | 20,99 | 21,31 | 20,99 | 21,31 | 1,48% | 409,00 |
| 30.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,38% | - |
| 27.12.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,38% | 42,00 |
| 23.12.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 1,01% | 5,00 |
| 20.12.2024 | 20,79 | 20,79 | 20,79 | 20,79 | -1,38% | - |
| 19.12.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,43% | - |
| 18.12.2024 | 21,17 | 21,17 | 21,17 | 21,17 | -3,60% | - |
| 17.12.2024 | 21,68 | 21,96 | 21,68 | 21,96 | 1,95% | 4,00 |
| 16.12.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 1,17% | 104,00 |
| 13.12.2024 | 21,29 | 21,29 | 21,29 | 21,29 | -3,93% | - |
| 12.12.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,96% | - |
| 11.12.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,18% | - |
| 10.12.2024 | 21,91 | 21,91 | 21,91 | 21,91 | 0,27% | - |
| 09.12.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,18% | - |
| 06.12.2024 | 21,81 | 21,81 | 21,81 | 21,81 | -2,33% | - |
| 05.12.2024 | 22,33 | 22,33 | 22,33 | 22,33 | 0,31% | - |
| 04.12.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,50% | - |
| 03.12.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -0,98% | - |
| 02.12.2024 | 22,37 | 22,37 | 22,37 | 22,37 | 0,49% | 302,00 |
| 29.11.2024 | 21,85 | 22,26 | 21,85 | 22,26 | 0,32% | 8,00 |
| 28.11.2024 | 21,79 | 22,21 | 21,79 | 22,19 | 4,37% | 100,00 |
| 27.11.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,93% | - |
| 26.11.2024 | 20,92 | 21,46 | 20,92 | 21,46 | 2,00% | 110,00 |
| 25.11.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -1,41% | - |
| 22.11.2024 | 20,82 | 21,34 | 20,82 | 21,34 | 3,44% | 10,00 |