179,275€
0,94%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 177,25 | 177,25 | 177,25 | 177,25 | -0,20% | - |
| 02.07.2026 | 177,60 | 177,60 | 177,60 | 177,60 | 2,57% | - |
| 01.07.2026 | 173,15 | 173,15 | 173,15 | 173,15 | -1,40% | - |
| 30.06.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -1,13% | - |
| 29.06.2026 | 177,60 | 177,60 | 177,60 | 177,60 | 0,11% | - |
| 26.06.2026 | 177,40 | 177,40 | 177,40 | 177,40 | 1,90% | - |
| 25.06.2026 | 174,10 | 174,10 | 174,10 | 174,10 | 1,40% | - |
| 24.06.2026 | 171,70 | 171,70 | 171,70 | 171,70 | -0,72% | - |
| 23.06.2026 | 172,95 | 172,95 | 172,95 | 172,95 | -0,37% | - |
| 22.06.2026 | 173,60 | 173,60 | 173,60 | 173,60 | -0,06% | - |
| 19.06.2026 | 173,70 | 173,70 | 173,70 | 173,70 | 0,35% | - |
| 18.06.2026 | 173,10 | 173,10 | 173,10 | 173,10 | 1,47% | - |
| 17.06.2026 | 170,60 | 170,60 | 170,60 | 170,60 | 2,80% | - |
| 16.06.2026 | 165,95 | 165,95 | 165,95 | 165,95 | 4,57% | - |
| 15.06.2026 | 158,70 | 158,70 | 158,70 | 158,70 | 2,29% | - |
| 12.06.2026 | 155,15 | 155,15 | 155,15 | 155,15 | 1,74% | - |
| 11.06.2026 | 152,50 | 152,50 | 152,50 | 152,50 | -2,62% | - |
| 10.06.2026 | 156,60 | 156,60 | 156,60 | 156,60 | 1,33% | - |
| 09.06.2026 | 154,55 | 154,55 | 154,55 | 154,55 | -1,34% | - |
| 08.06.2026 | 154,20 | 156,65 | 154,20 | 156,65 | 0,61% | 12,00 |
| 05.06.2026 | 155,70 | 155,70 | 155,70 | 155,70 | 2,60% | - |
| 04.06.2026 | 151,75 | 151,75 | 151,75 | 151,75 | -3,00% | - |
| 03.06.2026 | 156,10 | 160,00 | 156,10 | 156,45 | 0,13% | 109,00 |
| 02.06.2026 | 156,25 | 156,25 | 156,25 | 156,25 | -1,98% | - |
| 01.06.2026 | 159,40 | 159,40 | 159,40 | 159,40 | 0,50% | - |
| 29.05.2026 | 158,60 | 158,60 | 158,60 | 158,60 | -1,37% | - |
| 28.05.2026 | 160,80 | 160,80 | 160,80 | 160,80 | 1,52% | - |
| 27.05.2026 | 158,40 | 158,40 | 158,40 | 158,40 | -1,28% | - |
| 26.05.2026 | 160,45 | 160,45 | 160,45 | 160,45 | -0,09% | - |
| 25.05.2026 | 160,60 | 160,60 | 160,60 | 160,60 | 0,75% | - |
| 22.05.2026 | 159,10 | 159,40 | 159,10 | 159,40 | 0,28% | 40,00 |
| 21.05.2026 | 158,95 | 158,95 | 158,95 | 158,95 | 2,48% | - |
| 20.05.2026 | 155,10 | 155,10 | 155,10 | 155,10 | -2,11% | - |
| 19.05.2026 | 160,00 | 161,65 | 157,75 | 158,45 | 0,38% | 450,00 |
| 18.05.2026 | 157,85 | 157,85 | 157,85 | 157,85 | 0,38% | - |
| 15.05.2026 | 157,25 | 157,25 | 157,25 | 157,25 | 2,38% | - |
| 14.05.2026 | 153,60 | 153,60 | 153,60 | 153,60 | -0,65% | - |
| 13.05.2026 | 154,60 | 154,60 | 154,60 | 154,60 | 0,03% | - |
| 12.05.2026 | 154,55 | 154,55 | 154,55 | 154,55 | -3,41% | - |
| 11.05.2026 | 158,90 | 160,00 | 158,90 | 160,00 | -1,36% | 20,00 |
| 08.05.2026 | 162,20 | 162,20 | 162,20 | 162,20 | -0,37% | - |
| 07.05.2026 | 162,80 | 162,80 | 162,80 | 162,80 | 1,75% | - |
| 06.05.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -0,56% | - |
| 05.05.2026 | 160,90 | 160,90 | 160,90 | 160,90 | -1,17% | - |
| 04.05.2026 | 161,60 | 162,80 | 161,60 | 162,80 | 1,21% | 1,00 |
| 30.04.2026 | 160,85 | 160,85 | 160,85 | 160,85 | -2,60% | - |
| 29.04.2026 | 162,65 | 165,15 | 162,65 | 165,15 | 0,27% | 140,00 |
| 28.04.2026 | 163,70 | 164,70 | 163,70 | 164,70 | 2,36% | 30,00 |
| 27.04.2026 | 160,90 | 160,90 | 160,90 | 160,90 | -3,10% | - |
| 24.04.2026 | 166,05 | 166,05 | 166,05 | 166,05 | -2,32% | - |
| 23.04.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 2,13% | - |
| 22.04.2026 | 166,45 | 166,45 | 166,45 | 166,45 | -6,07% | - |
| 21.04.2026 | 173,15 | 177,20 | 173,15 | 177,20 | 2,78% | 40,00 |
| 20.04.2026 | 172,40 | 172,40 | 172,40 | 172,40 | -2,98% | - |
| 17.04.2026 | 169,05 | 177,70 | 169,05 | 177,70 | 1,46% | 251,00 |
| 16.04.2026 | 169,95 | 175,15 | 169,95 | 175,15 | 4,63% | 50,00 |
| 15.04.2026 | 167,40 | 167,40 | 167,40 | 167,40 | 0,93% | - |
| 14.04.2026 | 165,85 | 165,85 | 165,85 | 165,85 | -0,15% | - |
| 13.04.2026 | 161,80 | 166,10 | 161,80 | 166,10 | 0,79% | 422,00 |
| 10.04.2026 | 164,80 | 164,80 | 164,80 | 164,80 | -0,57% | - |
| 09.04.2026 | 163,80 | 166,90 | 163,80 | 165,75 | 4,25% | 20,00 |
| 08.04.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,92% | - |
| 07.04.2026 | 157,55 | 157,55 | 157,55 | 157,55 | 0,35% | - |
| 02.04.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -2,48% | - |
| 01.04.2026 | 157,00 | 161,00 | 157,00 | 161,00 | 3,21% | 201,00 |
| 31.03.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 2,63% | - |
| 30.03.2026 | 152,00 | 152,00 | 152,00 | 152,00 | -2,56% | - |
| 27.03.2026 | 159,00 | 159,00 | 156,00 | 156,00 | -1,89% | 63,00 |
| 26.03.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,00% | - |
| 25.03.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,63% | - |
| 24.03.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -3,66% | - |
| 23.03.2026 | 155,00 | 164,00 | 155,00 | 164,00 | 5,81% | 150,00 |
| 20.03.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -1,27% | 25,00 |
| 19.03.2026 | 156,00 | 157,00 | 156,00 | 157,00 | -1,26% | 50,00 |
| 18.03.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 1,92% | - |
| 17.03.2026 | 156,00 | 156,00 | 156,00 | 156,00 | -1,27% | 25,00 |
| 16.03.2026 | 158,00 | 158,00 | 156,00 | 158,00 | 1,94% | 215,00 |
| 13.03.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 0,00% | - |
| 12.03.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -2,52% | - |
| 11.03.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,63% | - |
| 10.03.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 1,94% | - |
| 09.03.2026 | 158,00 | 158,00 | 155,00 | 155,00 | -6,63% | 113,00 |
| 06.03.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -0,60% | - |
| 05.03.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 1,21% | - |
| 04.03.2026 | 164,00 | 165,00 | 164,00 | 165,00 | -0,60% | 16,00 |
| 03.03.2026 | 164,00 | 166,00 | 163,00 | 166,00 | 1,84% | 100,00 |
| 02.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -5,23% | - |
| 27.02.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,00% | - |
| 26.02.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 4,24% | - |
| 25.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 3,13% | - |
| 24.02.2026 | 161,00 | 161,00 | 160,00 | 160,00 | -3,61% | 55,00 |
| 23.02.2026 | 174,00 | 174,00 | 166,00 | 166,00 | -4,05% | 14,00 |
| 20.02.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -2,26% | - |
| 19.02.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -1,12% | - |
| 18.02.2026 | 174,00 | 179,00 | 174,00 | 179,00 | 4,07% | 108,00 |
| 17.02.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -0,58% | - |
| 16.02.2026 | 173,00 | 173,00 | 173,00 | 173,00 | 0,58% | - |
| 13.02.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -3,91% | - |
| 12.02.2026 | 179,00 | 179,00 | 179,00 | 179,00 | -1,10% | - |
| 11.02.2026 | 183,00 | 183,00 | 181,00 | 181,00 | -2,16% | 47,00 |