Capcom Co. Ltd.
[WKN: 886135 | ISIN: JP3218900003]
Aktienkurse
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% -