25,375€
-0,43%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 25,60 | 25,60 | 25,24 | 25,37 | -0,47% | - |
| 30.04.2025 | 24,19 | 25,62 | 24,19 | 25,49 | 5,44% | 44,00 |
| 29.04.2025 | 24,30 | 24,32 | 23,90 | 24,17 | -0,49% | - |
| 28.04.2025 | 23,98 | 24,32 | 23,98 | 24,29 | 2,36% | - |
| 25.04.2025 | 23,98 | 23,98 | 23,50 | 23,73 | -1,23% | - |
| 24.04.2025 | 24,12 | 24,42 | 23,23 | 24,03 | -0,37% | - |
| 23.04.2025 | 24,09 | 24,36 | 24,02 | 24,12 | 0,15% | - |
| 22.04.2025 | 24,19 | 24,36 | 23,66 | 24,08 | -0,43% | - |
| 17.04.2025 | 23,74 | 24,39 | 23,51 | 24,19 | 1,87% | 14,00 |
| 16.04.2025 | 23,83 | 24,11 | 23,59 | 23,74 | -0,38% | 2,00 |
| 15.04.2025 | 23,63 | 23,98 | 23,57 | 23,83 | 0,85% | - |
| 14.04.2025 | 22,93 | 23,67 | 22,79 | 23,63 | 3,69% | - |
| 11.04.2025 | 23,00 | 23,18 | 22,37 | 22,79 | -0,68% | - |
| 10.04.2025 | 23,61 | 23,87 | 22,47 | 22,95 | -3,88% | - |
| 09.04.2025 | 21,61 | 24,04 | 21,17 | 23,87 | 10,46% | 1.100,00 |
| 08.04.2025 | 22,07 | 23,10 | 21,55 | 21,61 | -0,99% | - |
| 07.04.2025 | 21,52 | 22,38 | 20,79 | 21,83 | 3,61% | 91,00 |
| 04.04.2025 | 22,09 | 22,59 | 20,66 | 21,07 | -4,73% | - |
| 03.04.2025 | 22,81 | 22,83 | 21,95 | 22,11 | -3,17% | 138,00 |
| 02.04.2025 | 22,71 | 22,94 | 22,52 | 22,84 | 0,46% | - |
| 01.04.2025 | 22,69 | 22,78 | 22,41 | 22,73 | -0,15% | - |
| 31.03.2025 | 23,11 | 23,40 | 22,48 | 22,77 | -1,58% | - |
| 28.03.2025 | 23,68 | 23,77 | 23,11 | 23,13 | -2,55% | - |
| 27.03.2025 | 23,45 | 24,12 | 23,45 | 23,74 | 1,02% | - |
| 26.03.2025 | 23,48 | 23,72 | 23,42 | 23,50 | -0,02% | 120,00 |
| 25.03.2025 | 22,90 | 23,51 | 22,90 | 23,50 | 2,53% | - |
| 24.03.2025 | 22,63 | 23,04 | 22,63 | 22,92 | 1,19% | - |
| 21.03.2025 | 22,23 | 22,79 | 22,05 | 22,65 | 1,77% | 22,00 |
| 20.03.2025 | 21,96 | 22,29 | 21,96 | 22,26 | 1,23% | - |
| 19.03.2025 | 21,35 | 22,03 | 21,35 | 21,99 | 2,85% | 10,00 |
| 18.03.2025 | 21,73 | 21,88 | 21,28 | 21,38 | -1,75% | - |
| 17.03.2025 | 21,90 | 22,00 | 21,49 | 21,76 | -0,64% | - |
| 14.03.2025 | 21,43 | 21,99 | 21,43 | 21,90 | 2,19% | - |
| 13.03.2025 | 21,49 | 21,54 | 21,30 | 21,43 | -0,33% | - |
| 12.03.2025 | 21,01 | 21,60 | 21,01 | 21,50 | 2,33% | 2,00 |
| 11.03.2025 | 21,12 | 21,78 | 20,89 | 21,01 | -0,57% | 34,00 |
| 10.03.2025 | 21,54 | 22,08 | 20,85 | 21,13 | -1,93% | 40,00 |
| 07.03.2025 | 22,67 | 22,67 | 21,42 | 21,54 | -4,98% | 147,00 |
| 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 |