22,450€
-1,97%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 22,40 | 22,55 | 22,30 | 22,45 | -1,97% | 7,00 |
| 26.08.2026 | 23,05 | 23,25 | 22,90 | 22,90 | -0,43% | 16,00 |
| 25.08.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,66% | 2,00 |
| 24.08.2026 | 22,55 | 22,85 | 22,55 | 22,85 | 2,70% | 9,00 |
| 21.08.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,45% | - |
| 20.08.2026 | 22,50 | 22,65 | 22,35 | 22,35 | -1,32% | 187,00 |
| 19.08.2026 | 22,30 | 22,65 | 22,30 | 22,65 | 2,03% | 2,00 |
| 18.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,22% | - |
| 17.08.2026 | 22,45 | 22,45 | 22,25 | 22,25 | -2,84% | 218,00 |
| 14.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 5,05% | 4,00 |
| 13.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 50,00 |
| 12.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 11.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 10.08.2026 | 22,85 | 23,00 | 22,85 | 23,00 | 1,32% | 280,00 |
| 07.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 6,32% | - |
| 06.08.2026 | 21,70 | 21,70 | 21,35 | 21,35 | 1,43% | 162,00 |
| 05.08.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -1,17% | - |
| 04.08.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 03.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 31.07.2026 | 21,55 | 21,55 | 21,40 | 21,40 | -1,83% | 100,00 |
| 30.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,59% | 2.200,00 |
| 29.07.2026 | 22,50 | 22,50 | 21,25 | 21,25 | 4,94% | 354,00 |
| 28.07.2026 | 19,08 | 20,25 | 19,08 | 20,25 | 6,92% | 1.000,00 |
| 27.07.2026 | 18,72 | 18,94 | 18,72 | 18,94 | 5,22% | 400,00 |
| 24.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,45% | - |
| 23.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,99% | - |
| 22.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 21.07.2026 | 18,22 | 18,50 | 18,22 | 18,50 | 1,20% | 1.650,00 |
| 20.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,22% | - |
| 17.07.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 3,39% | - |
| 16.07.2026 | 17,64 | 17,72 | 17,64 | 17,72 | 1,49% | 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 |