22,825€
-2,08%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
25.07.2025 | 24,97 | 24,99 | 24,79 | 24,99 | -4,55% | 89,00 |
24.07.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,75% | - |
23.07.2025 | 25,43 | 25,73 | 25,43 | 25,73 | 1,86% | 50,00 |
22.07.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -1,90% | - |
21.07.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,23% | - |
18.07.2025 | 25,81 | 25,81 | 25,81 | 25,81 | 4,20% | - |
17.07.2025 | 25,08 | 25,08 | 24,77 | 24,77 | 0,49% | 10,00 |
16.07.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,90% | - |
15.07.2025 | 24,43 | 24,43 | 24,43 | 24,43 | -0,65% | - |
14.07.2025 | 24,55 | 24,59 | 24,50 | 24,59 | -0,36% | 105,00 |
11.07.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -1,32% | - |
10.07.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -3,14% | - |
09.07.2025 | 25,25 | 25,82 | 25,25 | 25,82 | 1,18% | 800,00 |
08.07.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -1,35% | - |
07.07.2025 | 25,87 | 25,87 | 25,87 | 25,87 | -1,30% | - |
04.07.2025 | 26,33 | 26,40 | 26,21 | 26,21 | -0,91% | 215,00 |
03.07.2025 | 26,13 | 26,45 | 26,04 | 26,45 | -2,76% | 756,00 |
02.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -6,27% | - |
01.07.2025 | 28,97 | 29,05 | 28,97 | 29,02 | -0,14% | 511,00 |
30.06.2025 | 29,03 | 29,32 | 29,03 | 29,06 | -0,51% | 585,00 |
27.06.2025 | 28,76 | 29,21 | 28,76 | 29,21 | 1,07% | 72,00 |
26.06.2025 | 28,39 | 28,90 | 28,39 | 28,90 | 0,38% | 210,00 |
25.06.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 2,16% | 100,00 |
24.06.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,28% | - |
23.06.2025 | 28,01 | 28,33 | 28,01 | 28,26 | 0,11% | 88,00 |
20.06.2025 | 27,99 | 28,23 | 27,99 | 28,23 | -1,26% | 178,00 |
19.06.2025 | 28,62 | 28,64 | 28,59 | 28,59 | 1,20% | 369,00 |
18.06.2025 | 28,14 | 28,25 | 28,14 | 28,25 | 1,80% | 10,00 |
17.06.2025 | 27,52 | 27,75 | 27,52 | 27,75 | -0,22% | 35,00 |
16.06.2025 | 27,81 | 27,81 | 27,81 | 27,81 | 0,43% | 50,00 |
13.06.2025 | 27,69 | 27,69 | 27,69 | 27,69 | 3,36% | - |
12.06.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 0,94% | - |
11.06.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -1,56% | - |
10.06.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,52% | - |
09.06.2025 | 26,71 | 27,10 | 26,71 | 27,10 | 4,15% | 1.829,00 |
06.06.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -0,80% | - |
05.06.2025 | 26,24 | 26,24 | 26,23 | 26,23 | -0,53% | 20,00 |
04.06.2025 | 26,37 | 26,37 | 26,37 | 26,37 | 0,38% | - |
03.06.2025 | 25,99 | 26,27 | 25,99 | 26,27 | -0,72% | 20,00 |
02.06.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,49% | 185,00 |
30.05.2025 | 26,32 | 26,33 | 26,32 | 26,33 | -0,83% | 100,00 |
29.05.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 1,10% | - |
28.05.2025 | 26,20 | 26,26 | 26,20 | 26,26 | 0,88% | 17,00 |
27.05.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,62% | - |
26.05.2025 | 25,87 | 25,87 | 25,87 | 25,87 | 1,49% | - |
23.05.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 1,92% | - |
22.05.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 0,36% | - |
21.05.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -3,30% | - |
20.05.2025 | 25,45 | 25,77 | 25,45 | 25,77 | 1,26% | 100,00 |
19.05.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 1,31% | - |
16.05.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 4,19% | - |
15.05.2025 | 24,11 | 24,11 | 24,11 | 24,11 | 2,99% | - |
14.05.2025 | 23,07 | 23,41 | 23,07 | 23,41 | -2,46% | 100,00 |
13.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,79% | - |
12.05.2025 | 24,38 | 24,69 | 24,38 | 24,69 | -1,56% | 64,00 |
09.05.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -1,26% | - |
08.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,51% | - |
07.05.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 0,24% | - |
06.05.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -0,20% | - |
05.05.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,32% | - |
02.05.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,32% | - |
30.04.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 5,16% | - |
29.04.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -1,64% | - |
28.04.2025 | 23,92 | 24,42 | 23,92 | 24,42 | 3,83% | 200,00 |
25.04.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -0,68% | - |
24.04.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -0,84% | - |
23.04.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -1,49% | 4,00 |
22.04.2025 | 23,82 | 24,24 | 23,82 | 24,24 | -0,37% | 20,00 |
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% | - |