20,475€
1,41%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 20,19 | 20,19 | 20,19 | 20,19 | -1,75% | - |
| 17.09.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,10% | - |
| 16.09.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 0,39% | - |
| 13.09.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -2,85% | - |
| 12.09.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 3,90% | - |
| 11.09.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -2,78% | - |
| 10.09.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 3,89% | - |
| 09.09.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 0,88% | - |
| 05.09.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 8,63% | - |
| 16.08.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 0,05% | - |
| 15.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,27% | - |
| 14.08.2024 | 18,07 | 18,07 | 18,07 | 18,07 | -0,47% | - |
| 13.08.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 1,99% | - |
| 12.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,59% | - |
| 09.08.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 1,93% | - |
| 08.08.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,80% | - |
| 07.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 3,34% | - |
| 06.08.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 15,84% | - |
| 05.08.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -15,91% | - |
| 02.08.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -6,10% | - |
| 01.08.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -1,41% | - |
| 30.07.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 6,13% | - |
| 29.07.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 1,26% | - |
| 26.07.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -1,72% | - |
| 25.07.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -3,27% | - |
| 24.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 1,04% | - |
| 23.07.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -0,16% | - |
| 22.07.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -2,67% | - |
| 18.07.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -0,95% | - |
| 17.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,19% | - |
| 15.07.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 0,48% | - |
| 12.07.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 0,37% | - |
| 11.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,88% | - |
| 10.07.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,66% | - |
| 09.07.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 2,16% | - |
| 08.07.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 1,19% | - |
| 03.07.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,56% | - |
| 02.07.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 1,28% | - |
| 28.06.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,03% | - |
| 25.06.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 2,46% | - |
| 24.06.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,32% | - |
| 21.06.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,93% | - |
| 20.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,26% | - |
| 17.06.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,15% | - |
| 14.06.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 1,02% | - |
| 13.06.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -5,42% | - |
| 07.06.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 1,26% | - |
| 06.06.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -2,85% | - |
| 05.06.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 1,39% | - |
| 04.06.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 2,17% | - |
| 03.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,16% | - |
| 31.05.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 3,14% | - |
| 30.05.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 3,01% | - |
| 29.05.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 1,72% | - |
| 28.05.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -1,76% | - |
| 27.05.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,76% | - |
| 24.05.2024 | 15,83 | 15,83 | 15,83 | 15,83 | 0,64% | - |
| 23.05.2024 | 15,73 | 15,73 | 15,73 | 15,73 | 2,31% | - |
| 22.05.2024 | 15,37 | 15,37 | 15,37 | 15,37 | -2,84% | - |
| 21.05.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -1,65% | - |
| 17.05.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 1,90% | - |
| 15.05.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -1,83% | - |
| 14.05.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 2,71% | - |
| 10.05.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 1,07% | - |
| 03.05.2024 | 15,49 | 15,49 | 15,49 | 15,49 | 1,14% | - |
| 02.05.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -1,80% | - |
| 30.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,10% | - |
| 29.04.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -2,44% | - |
| 25.04.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 3,06% | - |
| 24.04.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 3,75% | - |
| 23.04.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -1,14% | - |
| 22.04.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 0,47% | - |
| 19.04.2024 | 14,89 | 14,89 | 14,89 | 14,89 | -4,21% | - |
| 17.04.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -3,30% | - |
| 15.04.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -1,11% | - |
| 12.04.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 2,78% | - |
| 11.04.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -3,30% | - |
| 08.04.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,88% | - |
| 05.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 04.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,08% | - |
| 03.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,72% | - |
| 02.04.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -1,68% | - |
| 28.03.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -4,11% | - |
| 27.03.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,45% | - |
| 26.03.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -2,20% | - |
| 25.03.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -6,13% | - |
| 22.03.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 4,02% | - |
| 21.03.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,17% | - |
| 20.03.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,16% | - |
| 19.03.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,75% | - |
| 18.03.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,46% | - |
| 14.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,04% | - |
| 13.03.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -2,03% | - |
| 12.03.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -0,21% | - |
| 11.03.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,97% | - |
| 08.03.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -2,01% | - |
| 07.03.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -0,37% | - |
| 06.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 05.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,05% | - |
| 04.03.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -1,37% | - |