19,588€
-5,05%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,56% | 5,00 |
| 11.12.2025 | 20,63 | 20,63 | 20,63 | 20,63 | 1,18% | - |
| 10.12.2025 | 20,42 | 20,42 | 20,39 | 20,39 | 0,20% | 100,00 |
| 09.12.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,73% | - |
| 08.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,94% | - |
| 05.12.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -0,44% | - |
| 04.12.2025 | 20,33 | 20,40 | 20,33 | 20,40 | 1,49% | 530,00 |
| 03.12.2025 | 19,88 | 20,16 | 19,88 | 20,10 | -0,10% | 813,00 |
| 02.12.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -2,28% | - |
| 01.12.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -1,91% | - |
| 28.11.2025 | 20,99 | 20,99 | 20,99 | 20,99 | 0,10% | - |
| 27.11.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,29% | - |
| 26.11.2025 | 21,08 | 21,08 | 21,03 | 21,03 | 1,06% | 65,00 |
| 25.11.2025 | 20,81 | 20,81 | 20,81 | 20,81 | -5,06% | - |
| 24.11.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 1,25% | - |
| 21.11.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 5,61% | - |
| 20.11.2025 | 20,92 | 20,92 | 20,50 | 20,50 | -1,63% | 180,00 |
| 19.11.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -1,70% | - |
| 18.11.2025 | 20,90 | 21,20 | 20,90 | 21,20 | -0,75% | 800,00 |
| 17.11.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,23% | - |
| 14.11.2025 | 21,31 | 21,31 | 21,31 | 21,31 | -0,47% | - |
| 13.11.2025 | 21,41 | 21,51 | 21,41 | 21,41 | 0,00% | 220,00 |
| 12.11.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -3,17% | - |
| 11.11.2025 | 22,11 | 22,11 | 22,11 | 22,11 | -2,25% | - |
| 10.11.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -2,08% | - |
| 07.11.2025 | 22,88 | 23,10 | 22,88 | 23,10 | 2,53% | 10,00 |
| 06.11.2025 | 22,53 | 22,53 | 22,53 | 22,53 | -0,66% | 10,00 |
| 05.11.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 0,58% | - |
| 04.11.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,44% | - |
| 03.11.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 1,46% | 16,00 |
| 31.10.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 30.10.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -7,24% | - |
| 29.10.2025 | 24,31 | 24,31 | 24,31 | 24,31 | -0,25% | - |
| 28.10.2025 | 24,37 | 24,37 | 24,37 | 24,37 | 0,21% | - |
| 27.10.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -0,25% | - |
| 24.10.2025 | 24,04 | 24,38 | 24,04 | 24,38 | 1,41% | 2,00 |
| 23.10.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -0,33% | - |
| 22.10.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,50% | - |
| 21.10.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 1,17% | - |
| 20.10.2025 | 23,61 | 23,96 | 23,61 | 23,96 | 2,48% | 400,00 |
| 17.10.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -1,76% | - |
| 16.10.2025 | 23,45 | 23,80 | 23,45 | 23,80 | 0,59% | 40,00 |
| 15.10.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 1,28% | - |
| 14.10.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,43% | - |
| 13.10.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -0,51% | - |
| 10.10.2025 | 24,03 | 24,12 | 23,38 | 23,38 | -3,67% | 15,00 |
| 09.10.2025 | 23,93 | 24,27 | 23,93 | 24,27 | -1,06% | 5,00 |
| 08.10.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 0,82% | - |
| 07.10.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -0,45% | - |
| 06.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,57% | - |
| 03.10.2025 | 24,50 | 24,58 | 24,50 | 24,58 | 4,37% | 800,00 |
| 02.10.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,30% | - |
| 01.10.2025 | 23,67 | 23,67 | 23,62 | 23,62 | 2,87% | 56,00 |
| 30.09.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 1,73% | - |
| 29.09.2025 | 22,40 | 22,57 | 22,40 | 22,57 | -1,14% | 60,00 |
| 26.09.2025 | 22,83 | 22,83 | 22,83 | 22,83 | 1,11% | - |
| 25.09.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -1,22% | - |
| 24.09.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -3,14% | - |
| 23.09.2025 | 23,45 | 23,60 | 23,45 | 23,60 | 1,77% | 7.000,00 |
| 22.09.2025 | 23,31 | 23,31 | 23,19 | 23,19 | -0,81% | 100,00 |
| 19.09.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -1,93% | - |
| 18.09.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 0,59% | - |
| 17.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 2,02% | - |
| 16.09.2025 | 23,23 | 23,23 | 23,23 | 23,23 | -1,15% | 27,00 |
| 15.09.2025 | 23,35 | 23,50 | 23,35 | 23,50 | -0,04% | 10,00 |
| 12.09.2025 | 23,12 | 23,51 | 23,12 | 23,51 | -0,04% | 400,00 |
| 11.09.2025 | 23,30 | 23,73 | 23,24 | 23,52 | 2,22% | - |
| 10.09.2025 | 23,01 | 23,01 | 23,01 | 23,01 | -1,01% | - |
| 09.09.2025 | 23,22 | 23,25 | 23,13 | 23,25 | -0,30% | - |
| 08.09.2025 | 23,15 | 23,34 | 23,04 | 23,32 | 0,11% | - |
| 05.09.2025 | 23,00 | 23,29 | 23,00 | 23,29 | 1,53% | 10,00 |
| 04.09.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 0,44% | - |
| 03.09.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -3,14% | - |
| 02.09.2025 | 23,20 | 23,58 | 23,20 | 23,58 | 1,77% | 20,00 |
| 01.09.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -0,17% | - |
| 29.08.2025 | 23,37 | 23,37 | 23,20 | 23,21 | 0,00% | 1.290,00 |
| 28.08.2025 | 23,21 | 23,21 | 23,21 | 23,21 | -1,82% | 66,00 |
| 27.08.2025 | 23,25 | 23,64 | 23,25 | 23,64 | 0,94% | 17,00 |
| 26.08.2025 | 23,28 | 23,42 | 23,28 | 23,42 | 0,52% | 1,00 |
| 25.08.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 22.08.2025 | 23,55 | 23,55 | 23,50 | 23,50 | 0,09% | 170,00 |
| 21.08.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,97% | - |
| 20.08.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -3,93% | - |
| 19.08.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -0,16% | - |
| 18.08.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 1,23% | - |
| 15.08.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 4,00% | - |
| 14.08.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -1,55% | - |
| 13.08.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,66% | - |
| 12.08.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 3,17% | - |
| 11.08.2025 | 22,95 | 23,19 | 22,74 | 22,74 | -0,70% | 985,00 |
| 08.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,39% | - |
| 07.08.2025 | 22,99 | 22,99 | 22,99 | 22,99 | 0,92% | - |
| 06.08.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -2,69% | - |
| 05.08.2025 | 23,14 | 23,41 | 23,14 | 23,41 | -0,21% | 15,00 |
| 04.08.2025 | 23,08 | 23,46 | 23,08 | 23,46 | 1,91% | 58,00 |
| 01.08.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,24% | - |
| 31.07.2025 | 22,98 | 23,31 | 22,85 | 23,31 | -6,80% | 593,00 |
| 30.07.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 0,32% | - |
| 29.07.2025 | 24,93 | 24,93 | 24,93 | 24,93 | 1,34% | - |
| 28.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,56% | - |