18,210€
1,89%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 17,74 | 18,51 | 17,74 | 18,19 | 1,78% | - |
| 26.03.2026 | 17,81 | 18,33 | 17,77 | 17,87 | -2,23% | 50,00 |
| 25.03.2026 | 18,91 | 18,91 | 16,91 | 18,28 | -2,84% | 450,00 |
| 24.03.2026 | 19,11 | 19,13 | 18,72 | 18,82 | -1,76% | 29,00 |
| 23.03.2026 | 18,47 | 19,52 | 18,47 | 19,15 | -0,36% | - |
| 20.03.2026 | 19,18 | 19,24 | 19,18 | 19,22 | 0,60% | - |
| 19.03.2026 | 19,00 | 19,85 | 18,71 | 19,11 | 0,38% | 25,00 |
| 18.03.2026 | 19,57 | 19,86 | 19,03 | 19,04 | -2,38% | - |
| 17.03.2026 | 19,54 | 19,84 | 19,40 | 19,50 | -0,10% | 1.000,00 |
| 16.03.2026 | 19,43 | 19,93 | 19,32 | 19,52 | 1,00% | 410,00 |
| 13.03.2026 | 18,62 | 19,57 | 18,62 | 19,33 | 3,66% | 4,00 |
| 12.03.2026 | 18,40 | 18,99 | 18,40 | 18,65 | 1,36% | 3,00 |
| 11.03.2026 | 18,79 | 18,79 | 18,14 | 18,40 | -2,63% | - |
| 10.03.2026 | 18,79 | 19,02 | 18,64 | 18,89 | 0,35% | 2.046,00 |
| 09.03.2026 | 18,49 | 18,88 | 17,53 | 18,83 | 4,03% | - |
| 06.03.2026 | 18,42 | 18,81 | 17,99 | 18,10 | -0,96% | - |
| 05.03.2026 | 18,04 | 18,35 | 17,96 | 18,27 | -8,84% | 90,00 |
| 04.03.2026 | 19,65 | 20,25 | 17,63 | 20,05 | 6,92% | 1.762,00 |
| 03.03.2026 | 19,56 | 20,31 | 18,74 | 18,75 | -4,39% | 55,00 |
| 02.03.2026 | 19,35 | 19,88 | 18,89 | 19,61 | 1,27% | - |
| 27.02.2026 | 18,46 | 20,38 | 18,46 | 19,36 | 5,06% | - |
| 26.02.2026 | 17,99 | 18,48 | 17,99 | 18,43 | 3,22% | - |
| 25.02.2026 | 17,23 | 17,86 | 17,23 | 17,86 | 3,93% | - |
| 24.02.2026 | 17,56 | 19,70 | 16,94 | 17,18 | -1,07% | - |
| 23.02.2026 | 17,35 | 17,37 | 17,35 | 17,37 | 0,16% | - |
| 20.02.2026 | 17,24 | 17,58 | 16,76 | 17,34 | 0,83% | - |
| 19.02.2026 | 17,26 | 17,38 | 16,93 | 17,20 | -1,78% | 6,00 |
| 18.02.2026 | 17,47 | 17,57 | 16,98 | 17,51 | 1,30% | 60,00 |
| 17.02.2026 | 17,43 | 17,50 | 17,23 | 17,28 | -0,25% | 2.000,00 |
| 16.02.2026 | 17,24 | 17,45 | 17,00 | 17,33 | 2,73% | - |
| 13.02.2026 | 16,82 | 17,91 | 16,78 | 16,87 | -6,21% | - |
| 12.02.2026 | 18,03 | 18,27 | 17,62 | 17,98 | -1,32% | - |
| 11.02.2026 | 18,53 | 18,53 | 18,17 | 18,22 | -0,48% | - |
| 10.02.2026 | 16,85 | 18,31 | 16,85 | 18,31 | 8,62% | - |
| 09.02.2026 | 16,95 | 17,48 | 16,62 | 16,86 | 0,33% | - |
| 06.02.2026 | 17,18 | 17,18 | 16,20 | 16,80 | -1,16% | 2.182,00 |
| 05.02.2026 | 17,71 | 17,71 | 16,85 | 17,00 | -2,37% | 59,00 |
| 04.02.2026 | 19,22 | 19,22 | 17,23 | 17,41 | -9,08% | 125,00 |
| 03.02.2026 | 20,20 | 20,20 | 18,36 | 19,15 | -5,14% | 392,00 |
| 02.02.2026 | 20,58 | 20,58 | 19,51 | 20,19 | -4,34% | 130,00 |
| 30.01.2026 | 20,33 | 21,61 | 20,33 | 21,11 | 3,79% | 2.000,00 |
| 29.01.2026 | 20,60 | 20,62 | 20,15 | 20,34 | -3,63% | 490,00 |
| 28.01.2026 | 20,93 | 21,84 | 20,93 | 21,10 | 6,57% | 305,00 |
| 27.01.2026 | 20,50 | 20,50 | 19,13 | 19,80 | -1,17% | - |
| 26.01.2026 | 19,95 | 20,25 | 19,52 | 20,04 | -0,50% | - |
| 23.01.2026 | 18,58 | 20,15 | 18,50 | 20,14 | 8,25% | 2.760,00 |
| 22.01.2026 | 19,27 | 19,27 | 18,24 | 18,60 | -3,74% | 62,00 |
| 21.01.2026 | 19,18 | 19,37 | 19,05 | 19,32 | -0,31% | - |
| 20.01.2026 | 19,55 | 19,86 | 19,38 | 19,38 | -0,93% | - |
| 19.01.2026 | 19,88 | 20,29 | 19,57 | 19,57 | -2,00% | 2,00 |
| 16.01.2026 | 20,24 | 20,24 | 19,91 | 19,97 | -1,77% | - |
| 15.01.2026 | 19,64 | 21,41 | 19,64 | 20,33 | 3,09% | 150,00 |
| 14.01.2026 | 19,35 | 19,97 | 19,35 | 19,72 | 1,08% | 252,00 |
| 13.01.2026 | 19,95 | 19,95 | 19,42 | 19,51 | -3,31% | - |
| 12.01.2026 | 20,51 | 20,51 | 20,11 | 20,17 | -0,26% | - |
| 09.01.2026 | 19,82 | 20,34 | 19,79 | 20,23 | 2,57% | - |
| 08.01.2026 | 19,70 | 19,81 | 19,42 | 19,72 | 0,08% | 44,00 |
| 07.01.2026 | 20,14 | 20,24 | 19,68 | 19,70 | -2,20% | - |
| 06.01.2026 | 19,84 | 20,37 | 19,84 | 20,15 | 1,35% | 4.600,00 |
| 05.01.2026 | 19,66 | 20,30 | 19,63 | 19,88 | 0,77% | - |
| 02.01.2026 | 19,81 | 19,81 | 19,65 | 19,73 | -0,52% | - |
| 30.12.2025 | 19,50 | 20,41 | 19,50 | 19,83 | -0,35% | - |
| 29.12.2025 | 19,93 | 20,67 | 19,89 | 19,90 | 1,70% | 1.550,00 |
| 23.12.2025 | 19,20 | 20,08 | 19,20 | 19,57 | 1,82% | - |
| 22.12.2025 | 19,16 | 19,41 | 18,64 | 19,22 | 0,20% | 2.191,00 |
| 19.12.2025 | 19,37 | 19,37 | 18,19 | 19,18 | -0,89% | - |
| 18.12.2025 | 19,07 | 19,45 | 18,91 | 19,35 | 1,63% | - |
| 17.12.2025 | 19,49 | 19,49 | 18,72 | 19,04 | -1,96% | - |
| 16.12.2025 | 19,80 | 19,80 | 19,18 | 19,42 | -2,19% | - |
| 15.12.2025 | 19,61 | 20,11 | 19,57 | 19,86 | 0,86% | 110,00 |
| 12.12.2025 | 21,04 | 21,04 | 19,67 | 19,69 | -5,99% | 50,00 |
| 11.12.2025 | 20,65 | 21,01 | 20,57 | 20,94 | 2,07% | - |
| 10.12.2025 | 20,36 | 20,60 | 20,15 | 20,52 | 0,51% | 242,00 |
| 09.12.2025 | 20,53 | 20,83 | 20,28 | 20,41 | -0,73% | - |
| 08.12.2025 | 20,61 | 20,99 | 20,49 | 20,56 | 0,64% | - |
| 05.12.2025 | 20,39 | 20,76 | 20,34 | 20,43 | 0,02% | 2,00 |
| 04.12.2025 | 20,01 | 20,53 | 20,01 | 20,43 | 2,04% | - |
| 03.12.2025 | 20,49 | 20,49 | 19,80 | 20,02 | -1,66% | 18,00 |
| 02.12.2025 | 20,75 | 20,75 | 20,24 | 20,36 | -1,88% | 101,00 |
| 01.12.2025 | 21,13 | 21,13 | 20,62 | 20,75 | -1,50% | 3,00 |
| 28.11.2025 | 21,09 | 21,31 | 20,97 | 21,06 | -0,14% | - |
| 27.11.2025 | 21,09 | 21,28 | 21,01 | 21,09 | 0,36% | - |
| 26.11.2025 | 21,23 | 21,23 | 20,64 | 21,02 | -0,28% | - |
| 25.11.2025 | 22,28 | 22,28 | 20,61 | 21,08 | -2,61% | 100,00 |
| 24.11.2025 | 22,45 | 22,45 | 21,64 | 21,64 | -0,53% | - |
| 21.11.2025 | 21,68 | 24,84 | 21,65 | 21,76 | 4,37% | 14,00 |
| 20.11.2025 | 21,24 | 21,29 | 20,83 | 20,85 | -1,88% | - |
| 19.11.2025 | 21,22 | 21,28 | 20,33 | 21,25 | -0,84% | - |
| 18.11.2025 | 21,20 | 21,46 | 21,01 | 21,43 | 0,73% | - |
| 17.11.2025 | 21,41 | 21,76 | 21,27 | 21,27 | -1,64% | 2,00 |
| 14.11.2025 | 21,29 | 21,65 | 21,19 | 21,63 | 1,48% | 14,00 |
| 13.11.2025 | 21,58 | 21,66 | 21,07 | 21,31 | -1,62% | 170,00 |
| 12.11.2025 | 22,17 | 22,17 | 21,51 | 21,66 | -1,92% | - |
| 11.11.2025 | 22,80 | 22,80 | 22,08 | 22,09 | -2,71% | - |
| 10.11.2025 | 22,96 | 22,96 | 22,61 | 22,70 | -0,33% | 6,00 |
| 07.11.2025 | 22,23 | 23,32 | 22,23 | 22,78 | 1,99% | - |
| 06.11.2025 | 22,63 | 22,70 | 22,02 | 22,33 | -2,08% | 25,00 |
| 05.11.2025 | 22,68 | 22,92 | 22,16 | 22,81 | 0,84% | 1,00 |
| 04.11.2025 | 22,82 | 22,82 | 22,25 | 22,62 | -0,72% | 44,00 |
| 03.11.2025 | 22,70 | 22,78 | 22,69 | 22,78 | 0,37% | - |