181,375€
-2,07%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 181,75 | 181,75 | 181,75 | 181,75 | -1,86% | - |
| 08.09.2026 | 185,20 | 185,20 | 185,20 | 185,20 | -0,43% | - |
| 07.09.2026 | 186,00 | 186,00 | 186,00 | 186,00 | -0,64% | - |
| 04.09.2026 | 187,20 | 187,20 | 187,20 | 187,20 | -1,14% | - |
| 03.09.2026 | 184,80 | 190,60 | 184,80 | 189,35 | 5,11% | 45,00 |
| 02.09.2026 | 180,15 | 180,15 | 180,15 | 180,15 | -1,45% | - |
| 01.09.2026 | 182,80 | 182,80 | 182,80 | 182,80 | -0,33% | - |
| 31.08.2026 | 183,40 | 183,40 | 183,40 | 183,40 | -0,22% | - |
| 28.08.2026 | 183,80 | 183,80 | 183,80 | 183,80 | -0,33% | - |
| 27.08.2026 | 184,40 | 184,40 | 184,40 | 184,40 | -0,32% | - |
| 26.08.2026 | 183,10 | 185,00 | 183,10 | 185,00 | 0,93% | 25,00 |
| 25.08.2026 | 183,30 | 183,30 | 183,30 | 183,30 | -3,32% | - |
| 24.08.2026 | 184,20 | 189,60 | 184,20 | 189,60 | 5,57% | 11,00 |
| 21.08.2026 | 179,60 | 179,60 | 179,60 | 179,60 | -3,85% | - |
| 20.08.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -0,93% | - |
| 19.08.2026 | 188,55 | 188,55 | 188,55 | 188,55 | -0,05% | - |
| 18.08.2026 | 188,65 | 188,65 | 188,65 | 188,65 | -2,28% | - |
| 17.08.2026 | 193,05 | 193,05 | 193,05 | 193,05 | 0,76% | - |
| 14.08.2026 | 191,60 | 191,60 | 191,60 | 191,60 | 0,37% | - |
| 13.08.2026 | 190,90 | 190,90 | 190,90 | 190,90 | 1,62% | - |
| 12.08.2026 | 187,85 | 187,85 | 187,85 | 187,85 | 0,29% | - |
| 11.08.2026 | 187,30 | 187,30 | 187,30 | 187,30 | 0,59% | - |
| 10.08.2026 | 186,20 | 186,20 | 186,20 | 186,20 | -1,09% | - |
| 07.08.2026 | 188,25 | 188,25 | 188,25 | 188,25 | -0,97% | - |
| 06.08.2026 | 190,10 | 190,10 | 190,10 | 190,10 | -0,31% | - |
| 05.08.2026 | 190,70 | 190,70 | 190,70 | 190,70 | 1,84% | - |
| 04.08.2026 | 187,25 | 187,25 | 187,25 | 187,25 | 4,06% | - |
| 03.08.2026 | 179,95 | 179,95 | 179,95 | 179,95 | -0,66% | - |
| 31.07.2026 | 181,15 | 181,15 | 181,15 | 181,15 | 0,58% | - |
| 30.07.2026 | 180,10 | 180,10 | 180,10 | 180,10 | -1,99% | - |
| 29.07.2026 | 183,75 | 183,75 | 183,75 | 183,75 | 0,03% | - |
| 28.07.2026 | 179,90 | 183,70 | 179,90 | 183,70 | 3,79% | 130,00 |
| 27.07.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 1,96% | - |
| 24.07.2026 | 173,60 | 173,60 | 173,60 | 173,60 | -0,03% | - |
| 23.07.2026 | 173,65 | 173,65 | 173,65 | 173,65 | -2,99% | - |
| 22.07.2026 | 179,00 | 179,00 | 179,00 | 179,00 | -0,22% | - |
| 21.07.2026 | 179,40 | 179,40 | 179,40 | 179,40 | -1,89% | - |
| 20.07.2026 | 179,30 | 182,85 | 179,30 | 182,85 | 0,58% | 27,00 |
| 17.07.2026 | 181,80 | 181,80 | 181,80 | 181,80 | 1,03% | - |
| 16.07.2026 | 179,95 | 179,95 | 179,95 | 179,95 | 1,38% | - |
| 15.07.2026 | 177,50 | 177,50 | 177,50 | 177,50 | 0,97% | - |
| 14.07.2026 | 175,80 | 175,80 | 175,80 | 175,80 | 1,59% | - |
| 13.07.2026 | 173,05 | 173,05 | 173,05 | 173,05 | 0,20% | - |
| 10.07.2026 | 172,70 | 172,70 | 172,70 | 172,70 | 3,57% | - |
| 09.07.2026 | 166,75 | 166,75 | 166,75 | 166,75 | -4,77% | - |
| 08.07.2026 | 175,10 | 175,10 | 175,10 | 175,10 | -1,85% | - |
| 07.07.2026 | 178,40 | 178,40 | 178,40 | 178,40 | 0,28% | - |
| 06.07.2026 | 177,90 | 177,90 | 177,90 | 177,90 | 0,37% | - |
| 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% | - |