25,375€
1,81%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 25,25 | 25,38 | 25,25 | 25,33 | 1,60% | - |
| 14.10.2026 | 25,28 | 25,28 | 24,83 | 24,93 | -1,68% | 800,00 |
| 13.10.2026 | 25,25 | 25,40 | 25,23 | 25,35 | 2,84% | - |
| 12.10.2026 | 24,70 | 24,70 | 24,65 | 24,65 | -0,10% | - |
| 09.10.2026 | 24,78 | 24,83 | 24,55 | 24,68 | 1,96% | - |
| 08.10.2026 | 24,25 | 24,45 | 24,10 | 24,20 | -2,71% | 400,00 |
| 07.10.2026 | 24,70 | 24,88 | 24,70 | 24,88 | -1,09% | - |
| 06.10.2026 | 24,95 | 25,15 | 24,93 | 25,15 | 0,30% | - |
| 05.10.2026 | 25,23 | 25,25 | 25,03 | 25,08 | 0,10% | - |
| 02.10.2026 | 25,10 | 25,13 | 24,95 | 25,05 | 2,87% | - |
| 01.10.2026 | 24,60 | 24,68 | 24,35 | 24,35 | 0,52% | - |
| 30.09.2026 | 24,50 | 24,60 | 24,20 | 24,23 | -0,72% | 1.000,00 |
| 29.09.2026 | 24,45 | 24,95 | 24,33 | 24,40 | -0,91% | 1.600,00 |
| 28.09.2026 | 24,58 | 24,68 | 24,53 | 24,63 | 0,20% | - |
| 25.09.2026 | 24,63 | 24,65 | 24,55 | 24,58 | 0,41% | - |
| 24.09.2026 | 24,60 | 24,60 | 24,48 | 24,48 | 0,31% | - |
| 23.09.2026 | 24,43 | 24,43 | 24,40 | 24,40 | 0,51% | - |
| 22.09.2026 | 24,33 | 24,33 | 24,28 | 24,28 | -0,21% | - |
| 21.09.2026 | 24,30 | 24,35 | 24,30 | 24,33 | 0,72% | - |
| 18.09.2026 | 24,38 | 24,40 | 24,00 | 24,15 | -2,42% | - |
| 17.09.2026 | 24,70 | 24,88 | 24,70 | 24,75 | 1,23% | - |
| 16.09.2026 | 24,15 | 24,60 | 24,08 | 24,45 | 0,51% | - |
| 15.09.2026 | 24,35 | 24,45 | 24,15 | 24,33 | -0,21% | - |
| 14.09.2026 | 24,28 | 24,58 | 23,93 | 24,38 | 3,28% | 407,00 |
| 11.09.2026 | 23,60 | 23,68 | 23,55 | 23,60 | 0,96% | - |
| 10.09.2026 | 23,40 | 23,45 | 23,25 | 23,38 | -2,60% | - |
| 09.09.2026 | 24,03 | 24,10 | 23,93 | 24,00 | -2,14% | - |
| 08.09.2026 | 24,70 | 24,78 | 24,53 | 24,53 | 2,40% | - |
| 07.09.2026 | 23,65 | 24,05 | 23,65 | 23,95 | 4,02% | 400,00 |
| 03.09.2026 | 23,05 | 23,10 | 22,95 | 23,03 | 1,10% | - |
| 02.09.2026 | 22,80 | 22,83 | 22,70 | 22,78 | -2,25% | - |
| 01.09.2026 | 23,43 | 23,53 | 23,20 | 23,30 | 1,86% | - |
| 31.08.2026 | 23,15 | 23,20 | 22,85 | 22,88 | -1,08% | - |
| 28.08.2026 | 23,15 | 23,23 | 23,00 | 23,13 | 3,24% | - |
| 27.08.2026 | 22,50 | 22,50 | 22,30 | 22,40 | -3,14% | - |
| 26.08.2026 | 23,20 | 23,23 | 23,08 | 23,13 | 1,09% | - |
| 25.08.2026 | 22,93 | 22,95 | 22,88 | 22,88 | 1,22% | - |
| 24.08.2026 | 22,65 | 22,75 | 22,58 | 22,60 | 1,69% | - |
| 21.08.2026 | 22,40 | 22,43 | 22,18 | 22,23 | -1,00% | - |
| 20.08.2026 | 22,60 | 22,63 | 22,10 | 22,45 | 0,22% | 890,00 |
| 19.08.2026 | 22,35 | 22,65 | 22,33 | 22,40 | 0,90% | - |
| 18.08.2026 | 22,15 | 22,30 | 21,70 | 22,20 | -0,78% | 185,00 |
| 17.08.2026 | 22,45 | 22,48 | 22,30 | 22,38 | -1,10% | - |
| 14.08.2026 | 22,75 | 22,83 | 22,63 | 22,63 | 3,19% | - |
| 13.08.2026 | 21,88 | 21,93 | 21,83 | 21,93 | -3,94% | - |
| 12.08.2026 | 22,43 | 23,00 | 22,38 | 22,83 | -0,87% | - |
| 11.08.2026 | 23,03 | 23,10 | 23,03 | 23,03 | -0,54% | - |
| 10.08.2026 | 23,03 | 23,15 | 22,90 | 23,15 | 3,93% | - |
| 07.08.2026 | 22,73 | 22,85 | 22,18 | 22,28 | 2,65% | - |
| 06.08.2026 | 21,73 | 21,83 | 21,65 | 21,70 | 3,33% | - |
| 05.08.2026 | 21,28 | 21,33 | 21,00 | 21,00 | -1,41% | 100,00 |
| 04.08.2026 | 21,40 | 21,48 | 21,28 | 21,30 | -1,05% | - |
| 03.08.2026 | 21,53 | 21,65 | 21,30 | 21,53 | -0,58% | 473,00 |
| 31.07.2026 | 21,63 | 21,80 | 21,15 | 21,65 | -1,25% | 320,00 |
| 30.07.2026 | 21,95 | 22,18 | 21,60 | 21,93 | -1,02% | 1.100,00 |
| 29.07.2026 | 22,43 | 23,23 | 21,88 | 22,15 | 11,03% | 2.983,00 |
| 28.07.2026 | 19,18 | 20,14 | 18,75 | 19,95 | 7,84% | - |
| 27.07.2026 | 18,86 | 18,92 | 18,50 | 18,50 | 1,70% | 5,00 |
| 24.07.2026 | 18,08 | 18,22 | 17,88 | 18,19 | 1,34% | - |
| 23.07.2026 | 17,85 | 18,03 | 17,83 | 17,95 | -0,72% | - |
| 22.07.2026 | 18,11 | 18,24 | 18,04 | 18,08 | -0,99% | - |
| 21.07.2026 | 18,30 | 18,41 | 18,20 | 18,26 | -0,65% | 273,00 |
| 20.07.2026 | 18,39 | 18,39 | 18,38 | 18,38 | -0,27% | - |
| 17.07.2026 | 18,38 | 18,51 | 18,15 | 18,43 | 5,43% | 600,00 |
| 16.07.2026 | 17,76 | 17,80 | 17,42 | 17,48 | 0,52% | - |
| 15.07.2026 | 17,43 | 17,64 | 17,39 | 17,39 | -2,47% | - |
| 14.07.2026 | 17,98 | 18,08 | 17,78 | 17,83 | -1,11% | 277,00 |
| 13.07.2026 | 17,97 | 18,04 | 17,94 | 18,03 | 1,12% | - |
| 10.07.2026 | 17,81 | 17,96 | 17,66 | 17,83 | -1,82% | - |
| 09.07.2026 | 18,00 | 18,21 | 17,88 | 18,16 | 2,25% | - |
| 08.07.2026 | 17,95 | 18,06 | 17,45 | 17,76 | -1,99% | 4.200,00 |
| 07.07.2026 | 18,08 | 18,13 | 17,92 | 18,12 | 1,74% | - |
| 06.07.2026 | 17,76 | 17,87 | 17,63 | 17,81 | 0,68% | - |
| 03.07.2026 | 17,50 | 17,84 | 17,49 | 17,69 | 1,55% | 36,00 |
| 02.07.2026 | 17,41 | 17,53 | 17,14 | 17,42 | 7,40% | 2.400,00 |
| 01.07.2026 | 16,36 | 16,36 | 16,19 | 16,22 | -0,73% | - |
| 30.06.2026 | 16,63 | 16,63 | 16,23 | 16,34 | -1,57% | - |
| 29.06.2026 | 16,09 | 16,69 | 16,09 | 16,60 | 3,94% | - |
| 26.06.2026 | 15,44 | 16,07 | 15,44 | 15,97 | 2,44% | - |
| 25.06.2026 | 15,74 | 15,93 | 15,40 | 15,59 | -0,13% | 130,00 |
| 24.06.2026 | 15,77 | 15,77 | 15,43 | 15,61 | -0,95% | - |
| 23.06.2026 | 15,53 | 15,82 | 15,53 | 15,76 | 1,22% | - |
| 22.06.2026 | 15,10 | 15,64 | 15,10 | 15,57 | 3,04% | 2.900,00 |
| 19.06.2026 | 15,44 | 15,44 | 15,03 | 15,11 | -1,95% | - |
| 18.06.2026 | 16,07 | 16,07 | 15,20 | 15,41 | -4,17% | - |
| 17.06.2026 | 15,79 | 16,08 | 15,72 | 16,08 | 5,79% | 2.000,00 |
| 16.06.2026 | 15,10 | 15,25 | 15,09 | 15,20 | -0,65% | - |
| 15.06.2026 | 15,15 | 15,32 | 14,92 | 15,30 | 1,93% | 3.300,00 |
| 12.06.2026 | 15,12 | 15,16 | 14,93 | 15,01 | -2,09% | 13,00 |
| 11.06.2026 | 15,27 | 15,37 | 15,19 | 15,33 | -0,45% | - |
| 10.06.2026 | 15,50 | 15,52 | 15,30 | 15,40 | -0,77% | - |
| 09.06.2026 | 15,95 | 15,95 | 15,47 | 15,52 | -2,14% | - |
| 08.06.2026 | 15,85 | 16,44 | 15,85 | 15,86 | 1,93% | - |
| 05.06.2026 | 15,33 | 15,57 | 15,33 | 15,56 | 2,44% | - |
| 04.06.2026 | 15,91 | 15,91 | 15,15 | 15,19 | -4,71% | - |
| 03.06.2026 | 16,35 | 16,35 | 15,90 | 15,94 | -1,91% | 1,00 |
| 02.06.2026 | 16,55 | 16,55 | 16,16 | 16,25 | -1,34% | 25,00 |
| 01.06.2026 | 16,40 | 16,50 | 16,35 | 16,47 | 0,00% | - |
| 29.05.2026 | 16,46 | 16,57 | 16,44 | 16,47 | -1,20% | - |
| 28.05.2026 | 17,31 | 17,31 | 16,64 | 16,67 | -3,53% | - |