22,670€
-0,94%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 22,89 | 23,09 | 22,66 | 22,67 | -0,94% | 950,00 |
| 05.03.2025 | 24,18 | 24,18 | 22,59 | 22,89 | -5,36% | - |
| 04.03.2025 | 24,07 | 24,56 | 23,67 | 24,18 | 0,46% | 80,00 |
| 03.03.2025 | 23,76 | 24,40 | 23,76 | 24,07 | 1,28% | 1.320,00 |
| 28.02.2025 | 23,98 | 24,21 | 23,53 | 23,77 | -0,86% | 202,00 |
| 27.02.2025 | 24,11 | 24,20 | 23,75 | 23,97 | -0,54% | - |
| 26.02.2025 | 23,82 | 24,21 | 23,25 | 24,10 | -4,55% | - |
| 25.02.2025 | 25,76 | 25,76 | 24,82 | 25,25 | -1,98% | 10,00 |
| 24.02.2025 | 26,00 | 26,01 | 25,75 | 25,76 | -0,90% | - |
| 21.02.2025 | 24,68 | 29,04 | 24,68 | 26,00 | 5,33% | - |
| 20.02.2025 | 24,75 | 25,12 | 24,55 | 24,68 | -0,28% | 33,00 |
| 19.02.2025 | 24,49 | 24,78 | 24,49 | 24,75 | 1,08% | 3,00 |
| 18.02.2025 | 24,22 | 24,65 | 24,18 | 24,49 | 1,12% | 5,00 |
| 17.02.2025 | 24,02 | 24,28 | 23,80 | 24,22 | 0,81% | - |
| 14.02.2025 | 23,87 | 24,04 | 23,82 | 24,02 | 0,63% | - |
| 13.02.2025 | 24,01 | 24,01 | 23,57 | 23,87 | -0,60% | 2,00 |
| 12.02.2025 | 24,76 | 24,76 | 23,91 | 24,02 | -2,95% | 35,00 |
| 11.02.2025 | 24,60 | 24,87 | 24,60 | 24,75 | 0,59% | 100,00 |
| 10.02.2025 | 24,27 | 24,78 | 24,22 | 24,60 | 1,38% | 1.140,00 |
| 07.02.2025 | 24,90 | 24,90 | 23,84 | 24,27 | -2,57% | 17,00 |
| 06.02.2025 | 23,42 | 25,06 | 23,42 | 24,91 | 6,34% | 94,00 |
| 05.02.2025 | 22,73 | 23,87 | 22,73 | 23,42 | 3,04% | 26,00 |
| 04.02.2025 | 22,50 | 22,81 | 22,50 | 22,73 | 1,02% | 15,00 |
| 03.02.2025 | 22,27 | 22,58 | 22,27 | 22,50 | 0,54% | 33,00 |
| 31.01.2025 | 22,42 | 22,61 | 22,11 | 22,38 | -0,07% | - |
| 30.01.2025 | 21,28 | 22,75 | 21,28 | 22,40 | 5,34% | 158,00 |
| 29.01.2025 | 21,50 | 21,57 | 20,73 | 21,26 | -1,00% | 59,00 |
| 28.01.2025 | 21,29 | 21,56 | 20,75 | 21,48 | 4,88% | 12,00 |
| 27.01.2025 | 20,94 | 20,98 | 20,47 | 20,48 | -2,10% | 72,00 |
| 24.01.2025 | 20,56 | 21,12 | 20,56 | 20,92 | 1,88% | 3,00 |
| 23.01.2025 | 20,26 | 20,59 | 19,83 | 20,53 | 1,43% | 306,00 |
| 22.01.2025 | 20,51 | 20,82 | 20,15 | 20,24 | -1,17% | 605,00 |
| 21.01.2025 | 20,31 | 20,60 | 20,31 | 20,48 | 0,99% | 3,00 |
| 20.01.2025 | 20,49 | 21,00 | 20,26 | 20,28 | -0,93% | 19,00 |
| 17.01.2025 | 20,96 | 20,96 | 20,17 | 20,47 | -2,24% | - |
| 16.01.2025 | 20,95 | 21,26 | 20,67 | 20,94 | 0,07% | - |
| 15.01.2025 | 20,43 | 21,11 | 20,43 | 20,93 | 2,57% | 129,00 |
| 14.01.2025 | 20,87 | 20,87 | 19,38 | 20,40 | -2,16% | - |
| 13.01.2025 | 20,57 | 20,85 | 20,55 | 20,85 | 1,51% | - |
| 10.01.2025 | 20,32 | 21,01 | 20,18 | 20,54 | 0,42% | 54,00 |
| 09.01.2025 | 20,73 | 21,10 | 20,28 | 20,46 | -1,21% | - |
| 08.01.2025 | 20,73 | 21,06 | 20,43 | 20,71 | -0,02% | - |
| 07.01.2025 | 20,61 | 21,08 | 20,61 | 20,71 | -0,17% | 38,00 |
| 06.01.2025 | 22,11 | 22,11 | 20,65 | 20,75 | -6,09% | - |
| 03.01.2025 | 21,53 | 22,10 | 21,45 | 22,09 | 2,74% | - |
| 02.01.2025 | 21,03 | 21,60 | 20,97 | 21,50 | 2,55% | 192,00 |
| 30.12.2024 | 21,15 | 21,43 | 20,87 | 20,97 | -0,62% | 38,00 |
| 27.12.2024 | 20,99 | 21,68 | 20,99 | 21,10 | 0,50% | 10,00 |
| 23.12.2024 | 20,94 | 21,07 | 20,81 | 20,99 | 0,36% | - |
| 20.12.2024 | 21,26 | 21,38 | 20,22 | 20,92 | -1,62% | 38,00 |
| 19.12.2024 | 21,33 | 21,40 | 20,94 | 21,26 | -0,33% | - |
| 18.12.2024 | 21,83 | 21,83 | 20,53 | 21,33 | -2,27% | - |
| 17.12.2024 | 21,34 | 21,93 | 21,34 | 21,83 | 2,27% | 2,00 |
| 16.12.2024 | 21,33 | 21,52 | 21,22 | 21,34 | 0,05% | 2,00 |
| 13.12.2024 | 22,30 | 22,30 | 21,21 | 21,33 | -4,33% | - |
| 12.12.2024 | 22,43 | 22,43 | 21,85 | 22,30 | -0,58% | 31,00 |
| 11.12.2024 | 22,15 | 22,49 | 22,03 | 22,43 | 1,24% | 3,00 |
| 10.12.2024 | 22,10 | 22,37 | 21,85 | 22,15 | 0,29% | 18,00 |
| 09.12.2024 | 22,15 | 22,69 | 21,56 | 22,09 | -0,27% | 8,00 |
| 06.12.2024 | 22,51 | 22,51 | 21,91 | 22,15 | -1,62% | - |
| 05.12.2024 | 22,57 | 23,10 | 22,32 | 22,51 | -0,27% | 566,00 |
| 04.12.2024 | 22,45 | 22,63 | 22,44 | 22,57 | 0,53% | 6,00 |
| 03.12.2024 | 21,94 | 22,52 | 21,94 | 22,45 | 0,79% | 52,00 |
| 02.12.2024 | 22,23 | 22,34 | 22,05 | 22,28 | 0,20% | 20,00 |
| 29.11.2024 | 21,94 | 22,26 | 21,94 | 22,23 | 1,34% | - |
| 28.11.2024 | 21,61 | 22,32 | 21,61 | 21,94 | 1,53% | 204,00 |
| 27.11.2024 | 21,24 | 22,07 | 21,24 | 21,61 | 1,72% | 31,00 |
| 26.11.2024 | 21,21 | 21,29 | 20,87 | 21,24 | 0,14% | 20,00 |
| 25.11.2024 | 21,13 | 21,46 | 20,98 | 21,21 | 0,40% | - |
| 22.11.2024 | 21,09 | 21,23 | 20,97 | 21,13 | 0,60% | - |
| 21.11.2024 | 20,62 | 21,85 | 20,62 | 21,00 | 1,87% | - |
| 20.11.2024 | 20,32 | 20,71 | 20,32 | 20,62 | 1,48% | 118,00 |
| 19.11.2024 | 21,08 | 21,08 | 20,12 | 20,32 | -3,63% | - |
| 18.11.2024 | 21,61 | 21,61 | 20,99 | 21,08 | -2,43% | 21,00 |
| 15.11.2024 | 21,20 | 22,00 | 21,20 | 21,61 | 1,91% | 11,00 |
| 14.11.2024 | 20,66 | 21,64 | 20,66 | 21,20 | 2,64% | 50,00 |
| 13.11.2024 | 19,73 | 21,22 | 19,73 | 20,66 | 4,68% | 150,00 |
| 12.11.2024 | 20,23 | 20,23 | 19,66 | 19,73 | -2,46% | - |
| 11.11.2024 | 19,73 | 20,36 | 19,73 | 20,23 | 2,52% | 96,00 |
| 08.11.2024 | 19,04 | 19,76 | 19,04 | 19,73 | 3,65% | 2,00 |
| 07.11.2024 | 19,09 | 19,09 | 18,65 | 19,04 | -0,25% | - |
| 06.11.2024 | 19,06 | 20,23 | 18,71 | 19,09 | 1,27% | - |
| 05.11.2024 | 18,57 | 19,35 | 18,40 | 18,85 | 1,48% | 532,00 |
| 04.11.2024 | 18,69 | 18,89 | 18,54 | 18,57 | -0,64% | - |
| 01.11.2024 | 18,39 | 18,82 | 18,36 | 18,69 | 1,62% | - |
| 31.10.2024 | 18,98 | 18,98 | 18,27 | 18,39 | -2,62% | - |
| 30.10.2024 | 19,61 | 19,61 | 18,88 | 18,89 | -3,49% | - |
| 29.10.2024 | 20,07 | 20,07 | 18,94 | 19,57 | -2,49% | 2,00 |
| 28.10.2024 | 19,72 | 20,15 | 19,72 | 20,07 | 1,80% | 3,00 |
| 25.10.2024 | 19,60 | 19,72 | 19,42 | 19,72 | 0,57% | - |
| 24.10.2024 | 19,60 | 19,75 | 19,51 | 19,60 | 0,04% | 100,00 |
| 23.10.2024 | 19,84 | 19,84 | 19,49 | 19,60 | -1,22% | - |
| 22.10.2024 | 20,17 | 20,17 | 19,72 | 19,84 | -1,65% | - |
| 21.10.2024 | 20,09 | 20,28 | 20,08 | 20,17 | 0,40% | 19,00 |
| 18.10.2024 | 20,10 | 20,18 | 19,93 | 20,09 | -0,05% | 3,00 |
| 17.10.2024 | 19,95 | 20,28 | 19,95 | 20,10 | 0,75% | 2,00 |
| 16.10.2024 | 19,75 | 19,96 | 19,68 | 19,95 | 1,09% | - |
| 15.10.2024 | 19,95 | 20,07 | 19,70 | 19,74 | -1,18% | - |
| 14.10.2024 | 19,87 | 20,07 | 19,72 | 19,97 | 0,50% | - |
| 11.10.2024 | 19,73 | 19,89 | 19,59 | 19,87 | 0,79% | - |