22,510€
0,04%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 20,63 | 20,63 | 20,63 | 20,63 | 1,43% | - |
| 20.11.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 1,04% | - |
| 19.11.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -4,01% | - |
| 18.11.2024 | 20,97 | 20,97 | 20,97 | 20,97 | -1,36% | - |
| 15.11.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -1,67% | - |
| 14.11.2024 | 21,26 | 21,62 | 21,26 | 21,62 | 5,26% | 100,00 |
| 13.11.2024 | 20,50 | 20,54 | 20,50 | 20,54 | 3,45% | 1.280,00 |
| 12.11.2024 | 19,69 | 19,86 | 19,69 | 19,86 | -0,23% | 35,00 |
| 11.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,18% | - |
| 08.11.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 2,99% | - |
| 07.11.2024 | 18,44 | 18,91 | 18,44 | 18,91 | -0,11% | 100,00 |
| 06.11.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 1,83% | - |
| 05.11.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 0,73% | - |
| 04.11.2024 | 19,00 | 19,00 | 18,46 | 18,46 | 1,43% | 450,00 |
| 01.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,46% | - |
| 31.10.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -2,77% | - |
| 30.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -3,49% | - |
| 29.10.2024 | 19,86 | 19,86 | 18,82 | 19,48 | -1,22% | 940,00 |
| 28.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,28% | - |
| 25.10.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 0,56% | 250,00 |
| 24.10.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,59% | - |
| 23.10.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -1,12% | - |
| 22.10.2024 | 19,77 | 19,77 | 19,66 | 19,66 | -2,19% | 483,00 |
| 21.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,03% | - |
| 18.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,33% | - |
| 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 |