24,900€
-1,39%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -0,99% | 811,00 |
| 13.10.2026 | 25,30 | 25,50 | 25,05 | 25,25 | 1,81% | 456,00 |
| 12.10.2026 | 24,60 | 24,80 | 24,60 | 24,80 | -0,20% | 20,00 |
| 09.10.2026 | 24,75 | 24,90 | 24,40 | 24,85 | 3,11% | 356,00 |
| 08.10.2026 | 24,25 | 24,40 | 24,05 | 24,10 | -3,41% | 325,00 |
| 07.10.2026 | 24,95 | 25,00 | 24,85 | 24,95 | -0,40% | 53,00 |
| 06.10.2026 | 25,05 | 25,10 | 25,05 | 25,05 | 0,40% | 4,00 |
| 05.10.2026 | 25,00 | 25,20 | 24,75 | 24,95 | 0,00% | 44,00 |
| 02.10.2026 | 25,20 | 25,20 | 24,95 | 24,95 | 1,42% | 33,00 |
| 01.10.2026 | 24,45 | 24,60 | 24,45 | 24,60 | 1,03% | 1,00 |
| 30.09.2026 | 24,40 | 24,40 | 24,20 | 24,35 | -1,02% | 1.653,00 |
| 29.09.2026 | 24,35 | 24,60 | 24,35 | 24,60 | -0,40% | 36,00 |
| 28.09.2026 | 24,70 | 24,75 | 24,70 | 24,70 | 0,00% | 14,00 |
| 25.09.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 1,44% | 64,00 |
| 24.09.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 0,00% | - |
| 23.09.2026 | 24,35 | 24,50 | 24,35 | 24,35 | -0,81% | 43,00 |
| 22.09.2026 | 24,20 | 24,55 | 24,20 | 24,55 | 0,41% | 34,00 |
| 21.09.2026 | 24,45 | 24,45 | 24,25 | 24,45 | 0,20% | 63,00 |
| 18.09.2026 | 24,20 | 24,45 | 24,15 | 24,40 | -1,81% | 153,00 |
| 17.09.2026 | 24,95 | 24,95 | 24,60 | 24,85 | 1,84% | 318,00 |
| 16.09.2026 | 24,05 | 24,40 | 24,05 | 24,40 | 0,00% | 4,00 |
| 15.09.2026 | 24,35 | 24,40 | 24,20 | 24,40 | -0,81% | 7,00 |
| 14.09.2026 | 24,35 | 24,60 | 24,35 | 24,60 | 3,80% | 211,00 |
| 11.09.2026 | 23,55 | 23,75 | 23,55 | 23,70 | 1,72% | 3,00 |
| 10.09.2026 | 23,45 | 23,45 | 23,30 | 23,30 | -2,10% | 5,00 |
| 09.09.2026 | 23,95 | 24,10 | 23,80 | 23,80 | -2,86% | 37,00 |
| 08.09.2026 | 24,65 | 24,65 | 24,35 | 24,50 | 2,51% | 70,00 |
| 07.09.2026 | 23,95 | 23,95 | 23,90 | 23,90 | -3,82% | 23,00 |
| 04.09.2026 | 23,25 | 24,85 | 23,25 | 24,85 | 6,88% | 2.237,00 |
| 03.09.2026 | 22,95 | 23,25 | 22,90 | 23,25 | 1,53% | 107,00 |
| 02.09.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -2,35% | 1,00 |
| 01.09.2026 | 23,40 | 23,55 | 23,40 | 23,45 | 1,96% | 87,00 |
| 31.08.2026 | 23,00 | 23,20 | 22,80 | 23,00 | 0,00% | 22,00 |
| 28.08.2026 | 23,10 | 23,20 | 23,00 | 23,00 | 2,91% | 401,00 |
| 27.08.2026 | 22,30 | 22,55 | 22,30 | 22,35 | -2,40% | 117,00 |
| 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% | - |