17,530€
0,40%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 17,73 | 17,73 | 17,46 | 17,57 | 0,63% | 100,00 |
| 15.07.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -1,91% | - |
| 14.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,00% | - |
| 13.07.2026 | 17,96 | 18,00 | 17,96 | 17,98 | 1,35% | 895,00 |
| 10.07.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -0,89% | - |
| 09.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,33% | - |
| 08.07.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 3,46% | - |
| 07.07.2026 | 17,90 | 17,90 | 17,36 | 17,36 | -1,70% | 60,00 |
| 06.07.2026 | 17,66 | 17,66 | 17,66 | 17,66 | 1,03% | - |
| 03.07.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 0,69% | - |
| 02.07.2026 | 17,44 | 17,44 | 17,36 | 17,36 | 7,03% | 115,00 |
| 01.07.2026 | 16,14 | 16,22 | 16,14 | 16,22 | -0,73% | 100,00 |
| 30.06.2026 | 16,28 | 16,34 | 16,28 | 16,34 | -0,12% | 1.260,00 |
| 29.06.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 2,89% | - |
| 26.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 25.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,42% | - |
| 24.06.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -1,53% | - |
| 23.06.2026 | 15,68 | 15,80 | 15,68 | 15,72 | 1,42% | 562,00 |
| 22.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,51% | - |
| 19.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -1,82% | - |
| 18.06.2026 | 15,18 | 15,40 | 15,18 | 15,40 | -1,79% | 456,00 |
| 17.06.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 2,89% | - |
| 16.06.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,40% | 25,00 |
| 15.06.2026 | 14,94 | 15,36 | 14,94 | 15,18 | 1,47% | 1.203,00 |
| 12.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -1,97% | 60,00 |
| 11.06.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,91% | - |
| 10.06.2026 | 15,42 | 15,42 | 15,40 | 15,40 | -0,65% | 250,00 |
| 09.06.2026 | 15,52 | 15,52 | 15,50 | 15,50 | -1,77% | 8.780,00 |
| 08.06.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 1,68% | - |
| 05.06.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 1,70% | - |
| 04.06.2026 | 15,12 | 15,26 | 15,12 | 15,26 | -3,90% | 24,00 |
| 03.06.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -2,58% | - |
| 02.06.2026 | 16,20 | 16,30 | 16,20 | 16,30 | -0,49% | 113,00 |
| 01.06.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,97% | - |
| 29.05.2026 | 16,40 | 16,54 | 16,40 | 16,54 | -0,48% | 600,00 |
| 28.05.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -3,93% | - |
| 27.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,85% | 40,00 |
| 26.05.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -1,41% | - |
| 25.05.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -0,12% | - |
| 22.05.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -1,61% | - |
| 21.05.2026 | 17,28 | 17,56 | 17,28 | 17,36 | -0,46% | 1.561,00 |
| 20.05.2026 | 17,06 | 17,44 | 17,06 | 17,44 | -0,11% | 5,00 |
| 19.05.2026 | 17,24 | 17,46 | 17,24 | 17,46 | 5,18% | 220,00 |
| 18.05.2026 | 16,44 | 16,60 | 16,44 | 16,60 | -0,48% | 30,00 |
| 15.05.2026 | 16,58 | 16,68 | 16,58 | 16,68 | 0,85% | 820,00 |
| 14.05.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -8,72% | 100,00 |
| 13.05.2026 | 17,98 | 18,12 | 17,98 | 18,12 | -2,05% | 90,00 |
| 12.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,22% | - |
| 11.05.2026 | 19,00 | 19,00 | 18,92 | 18,92 | 0,53% | 1.235,00 |
| 08.05.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 2,73% | - |
| 07.05.2026 | 18,54 | 18,54 | 18,30 | 18,32 | 0,88% | 7.525,00 |
| 06.05.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,78% | - |
| 05.05.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -0,11% | - |
| 04.05.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -0,88% | - |
| 30.04.2026 | 17,68 | 18,20 | 17,68 | 18,20 | -2,47% | 4,00 |
| 29.04.2026 | 18,56 | 19,18 | 18,56 | 18,66 | -0,85% | 9.854,00 |
| 28.04.2026 | 18,74 | 18,82 | 18,74 | 18,82 | -0,95% | 412,00 |
| 27.04.2026 | 18,48 | 19,00 | 18,48 | 19,00 | 3,71% | 100,00 |
| 24.04.2026 | 18,28 | 18,32 | 18,28 | 18,32 | -2,03% | 4,00 |
| 23.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,50% | 13,00 |
| 22.04.2026 | 18,68 | 19,18 | 18,68 | 19,18 | 0,95% | 55,00 |
| 21.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,47% | - |
| 20.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 3,82% | - |
| 17.04.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -1,83% | - |
| 16.04.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 1,75% | - |
| 15.04.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 2,43% | - |
| 14.04.2026 | 18,92 | 18,92 | 18,92 | 18,92 | 2,27% | - |
| 13.04.2026 | 18,10 | 18,50 | 18,10 | 18,50 | 3,12% | 6.739,00 |
| 10.04.2026 | 17,84 | 17,94 | 17,84 | 17,94 | -0,22% | 1,00 |
| 09.04.2026 | 17,86 | 17,98 | 17,86 | 17,98 | -1,75% | 2,00 |
| 08.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,72% | - |
| 07.04.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 2,22% | - |
| 02.04.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -3,65% | - |
| 01.04.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 3,85% | - |
| 31.03.2026 | 18,21 | 18,21 | 18,21 | 18,21 | 1,90% | - |
| 30.03.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -2,64% | - |
| 27.03.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 3,12% | - |
| 26.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,01% | - |
| 25.03.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -3,35% | - |
| 24.03.2026 | 18,79 | 18,79 | 18,79 | 18,79 | 0,64% | - |
| 23.03.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -2,66% | - |
| 20.03.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 1,19% | - |
| 19.03.2026 | 19,18 | 19,18 | 18,96 | 18,96 | -2,82% | 360,00 |
| 18.03.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -1,09% | - |
| 17.03.2026 | 19,48 | 19,72 | 19,48 | 19,72 | 1,36% | 1.072,00 |
| 16.03.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 1,17% | - |
| 13.03.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 3,44% | - |
| 12.03.2026 | 18,70 | 18,70 | 18,59 | 18,59 | -0,19% | 400,00 |
| 11.03.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -2,08% | 267,00 |
| 10.03.2026 | 18,71 | 19,02 | 18,71 | 19,02 | 1,74% | 70,00 |
| 09.03.2026 | 18,27 | 18,70 | 18,27 | 18,70 | 1,27% | 780,00 |
| 06.03.2026 | 18,20 | 18,46 | 18,20 | 18,46 | 1,99% | 177,00 |
| 05.03.2026 | 18,03 | 18,10 | 18,03 | 18,10 | -6,63% | 1.480,00 |
| 04.03.2026 | 19,39 | 19,39 | 19,39 | 19,39 | 2,81% | - |
| 03.03.2026 | 19,43 | 19,43 | 18,71 | 18,86 | -3,65% | 403,00 |
| 02.03.2026 | 19,57 | 19,57 | 19,57 | 19,57 | -0,10% | - |
| 27.02.2026 | 19,42 | 19,59 | 19,42 | 19,59 | 7,55% | 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% | - |