22,835€
0,07%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 22,82 | 23,25 | 22,64 | 22,84 | 0,07% | 61,00 |
| 31.07.2025 | 25,72 | 25,72 | 22,47 | 22,82 | -11,26% | 500,00 |
| 30.07.2025 | 25,18 | 26,03 | 25,00 | 25,72 | 2,17% | 7,00 |
| 29.07.2025 | 24,75 | 25,36 | 24,75 | 25,17 | 1,72% | 31,00 |
| 28.07.2025 | 24,86 | 24,86 | 24,61 | 24,75 | -0,50% | 621,00 |
| 25.07.2025 | 26,08 | 26,08 | 24,85 | 24,87 | -4,68% | 47,00 |
| 24.07.2025 | 25,76 | 26,51 | 25,76 | 26,09 | 1,38% | 267,00 |
| 23.07.2025 | 25,37 | 25,84 | 25,36 | 25,74 | 1,22% | - |
| 22.07.2025 | 25,89 | 25,89 | 25,25 | 25,43 | -1,78% | - |
| 21.07.2025 | 25,78 | 25,97 | 25,78 | 25,89 | 0,47% | - |
| 18.07.2025 | 25,12 | 26,09 | 25,12 | 25,77 | 2,55% | 1.470,00 |
| 17.07.2025 | 24,87 | 25,40 | 24,87 | 25,13 | 0,98% | 200,00 |
| 16.07.2025 | 24,91 | 24,92 | 24,70 | 24,88 | -0,12% | - |
| 15.07.2025 | 24,34 | 24,98 | 24,34 | 24,91 | 2,34% | - |
| 14.07.2025 | 24,66 | 24,77 | 24,34 | 24,34 | -1,28% | 5,00 |
| 11.07.2025 | 25,59 | 25,59 | 24,53 | 24,66 | -3,50% | - |
| 10.07.2025 | 25,68 | 25,68 | 24,60 | 25,55 | -0,49% | - |
| 09.07.2025 | 25,82 | 25,82 | 25,28 | 25,68 | -0,43% | 700,00 |
| 08.07.2025 | 25,73 | 25,89 | 25,45 | 25,79 | 0,00% | 25,00 |
| 07.07.2025 | 25,98 | 26,14 | 25,79 | 25,79 | -1,02% | - |
| 04.07.2025 | 26,19 | 26,49 | 25,86 | 26,05 | -0,84% | 373,00 |
| 03.07.2025 | 27,19 | 27,19 | 25,92 | 26,27 | -3,28% | - |
| 02.07.2025 | 28,83 | 28,83 | 27,13 | 27,16 | -5,81% | 125,00 |
| 01.07.2025 | 29,03 | 29,23 | 28,84 | 28,84 | -0,67% | - |
| 30.06.2025 | 29,33 | 29,42 | 28,84 | 29,03 | -0,34% | - |
| 27.06.2025 | 29,02 | 29,15 | 28,72 | 29,13 | 0,81% | - |
| 26.06.2025 | 28,81 | 29,02 | 28,46 | 28,90 | 0,61% | - |
| 25.06.2025 | 28,29 | 28,79 | 28,29 | 28,72 | 1,52% | - |
| 24.06.2025 | 28,16 | 28,35 | 28,05 | 28,29 | -0,14% | - |
| 23.06.2025 | 28,02 | 28,34 | 27,95 | 28,33 | 1,02% | - |
| 20.06.2025 | 28,45 | 28,45 | 28,05 | 28,05 | -1,42% | - |
| 19.06.2025 | 28,13 | 28,80 | 28,13 | 28,45 | 1,17% | 60,00 |
| 18.06.2025 | 27,59 | 28,30 | 27,59 | 28,12 | 1,32% | - |
| 17.06.2025 | 27,61 | 28,07 | 27,56 | 27,76 | 0,47% | - |
| 16.06.2025 | 27,80 | 27,91 | 27,56 | 27,63 | -0,72% | - |
| 13.06.2025 | 26,82 | 27,98 | 26,82 | 27,83 | 3,77% | 140,00 |
| 12.06.2025 | 26,40 | 27,07 | 26,40 | 26,82 | 1,55% | 305,00 |
| 11.06.2025 | 26,98 | 27,00 | 26,40 | 26,41 | -2,13% | 8,00 |
| 10.06.2025 | 27,13 | 27,65 | 26,90 | 26,98 | 0,15% | 144,00 |
| 09.06.2025 | 26,25 | 27,13 | 26,25 | 26,94 | 2,65% | 52,00 |
| 06.06.2025 | 26,11 | 26,34 | 26,09 | 26,25 | 0,50% | - |
| 05.06.2025 | 26,51 | 26,51 | 26,05 | 26,12 | -1,77% | 2,00 |
| 04.06.2025 | 26,22 | 26,78 | 26,22 | 26,59 | 1,39% | - |
| 03.06.2025 | 26,55 | 26,55 | 26,03 | 26,22 | -1,28% | 530,00 |
| 02.06.2025 | 26,27 | 26,71 | 26,27 | 26,56 | 1,24% | 225,00 |
| 30.05.2025 | 26,44 | 26,59 | 26,06 | 26,24 | -0,74% | - |
| 29.05.2025 | 26,38 | 27,10 | 26,33 | 26,43 | 0,21% | 632,00 |
| 28.05.2025 | 26,20 | 26,54 | 26,20 | 26,38 | 0,51% | 120,00 |
| 27.05.2025 | 25,89 | 26,41 | 25,89 | 26,24 | 1,35% | - |
| 26.05.2025 | 25,52 | 26,06 | 25,52 | 25,89 | 1,83% | 36,00 |
| 23.05.2025 | 25,31 | 25,81 | 24,98 | 25,43 | 0,45% | 30,00 |
| 22.05.2025 | 24,68 | 25,67 | 24,68 | 25,31 | 1,87% | - |
| 21.05.2025 | 25,61 | 25,61 | 24,79 | 24,85 | -2,95% | 81,00 |
| 20.05.2025 | 25,66 | 25,70 | 25,54 | 25,60 | -0,23% | - |
| 19.05.2025 | 25,45 | 25,71 | 25,35 | 25,66 | 0,92% | 801,00 |
| 16.05.2025 | 24,22 | 25,54 | 24,22 | 25,43 | 5,00% | 5,00 |
| 15.05.2025 | 23,01 | 24,40 | 23,01 | 24,22 | 4,56% | 25,00 |
| 14.05.2025 | 23,92 | 23,92 | 23,05 | 23,16 | -3,80% | 500,00 |
| 13.05.2025 | 23,99 | 24,35 | 23,90 | 24,08 | -0,84% | 90,00 |
| 12.05.2025 | 24,85 | 24,98 | 24,27 | 24,28 | -2,72% | - |
| 09.05.2025 | 24,82 | 25,38 | 24,82 | 24,96 | -0,42% | 1.900,00 |
| 08.05.2025 | 25,52 | 25,64 | 25,07 | 25,07 | -2,15% | - |
| 07.05.2025 | 25,23 | 25,88 | 25,12 | 25,62 | 1,11% | - |
| 06.05.2025 | 25,29 | 25,44 | 25,29 | 25,34 | -0,22% | - |
| 05.05.2025 | 25,38 | 25,50 | 25,24 | 25,39 | 0,10% | - |
| 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 |