16,360€
-1,56%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |