22,740€
-0,79%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |