19,398€
6,49%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,54 | 19,65 | 19,42 | 19,49 | 6,97% | 200,00 |
| 26.02.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 0,52% | - |
| 25.02.2026 | 17,64 | 18,12 | 17,64 | 18,12 | 7,00% | 5,00 |
| 24.02.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -1,94% | - |
| 23.02.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -0,09% | - |
| 20.02.2026 | 17,29 | 17,29 | 17,29 | 17,29 | 0,70% | 1,00 |
| 19.02.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -1,15% | - |
| 18.02.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 0,75% | - |
| 17.02.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -0,23% | - |
| 16.02.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 2,37% | - |
| 13.02.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -5,78% | - |
| 12.02.2026 | 17,89 | 17,91 | 17,89 | 17,91 | -2,02% | 400,00 |
| 11.02.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,47% | - |
| 10.02.2026 | 18,12 | 18,20 | 17,70 | 18,20 | 8,24% | 1.000,00 |
| 09.02.2026 | 16,70 | 16,81 | 16,70 | 16,81 | -0,30% | 2,00 |
| 06.02.2026 | 16,35 | 16,89 | 16,35 | 16,86 | -0,82% | 800,00 |
| 05.02.2026 | 16,83 | 17,00 | 16,83 | 17,00 | -1,90% | 325,00 |
| 04.02.2026 | 17,33 | 17,33 | 17,33 | 17,33 | -9,17% | - |
| 03.02.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -3,54% | - |
| 02.02.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -2,80% | - |
| 30.01.2026 | 21,35 | 21,35 | 20,35 | 20,35 | 0,87% | 2.150,00 |
| 29.01.2026 | 20,28 | 20,45 | 20,15 | 20,18 | -3,88% | 9,00 |
| 28.01.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 4,38% | - |
| 27.01.2026 | 19,64 | 20,29 | 19,64 | 20,11 | 0,15% | 1.325,00 |
| 26.01.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -0,15% | 750,00 |
| 23.01.2026 | 18,83 | 20,11 | 18,83 | 20,11 | 8,47% | 800,00 |
| 22.01.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -3,84% | - |
| 21.01.2026 | 19,06 | 19,28 | 19,06 | 19,28 | -0,90% | 1.200,00 |
| 20.01.2026 | 19,39 | 19,46 | 19,39 | 19,46 | -0,79% | 15,00 |
| 19.01.2026 | 19,61 | 19,61 | 19,61 | 19,61 | -1,26% | - |
| 16.01.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -1,93% | - |
| 15.01.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 2,97% | - |
| 14.01.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 1,71% | - |
| 13.01.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -3,52% | - |
| 12.01.2026 | 20,25 | 20,25 | 20,01 | 20,04 | 1,11% | 402,00 |
| 09.01.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 1,07% | - |
| 08.01.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 0,00% | - |
| 07.01.2026 | 19,62 | 19,62 | 19,61 | 19,61 | -3,02% | 200,00 |
| 06.01.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 1,68% | 4,00 |
| 05.01.2026 | 19,82 | 19,96 | 19,82 | 19,89 | 1,51% | 750,00 |
| 02.01.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -0,86% | 205,00 |
| 30.12.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -1,98% | - |
| 29.12.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 4,43% | 45,00 |
| 23.12.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 2,01% | - |
| 22.12.2025 | 18,72 | 19,65 | 18,72 | 18,93 | -0,13% | 919,00 |
| 19.12.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,92% | - |
| 18.12.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -0,42% | - |
| 17.12.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -0,36% | - |
| 16.12.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -2,92% | - |
| 15.12.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,20% | - |
| 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% | - |