19,605€
-6,38%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 22,67 | 22,90 | 22,48 | 22,70 | 0,42% | 31,00 |
| 30.10.2025 | 24,56 | 24,56 | 22,08 | 22,60 | -6,63% | 139,00 |
| 29.10.2025 | 24,30 | 24,85 | 23,94 | 24,21 | -0,72% | - |
| 28.10.2025 | 24,35 | 24,62 | 24,30 | 24,38 | 0,16% | - |
| 27.10.2025 | 24,30 | 24,68 | 24,24 | 24,34 | 0,31% | 41,00 |
| 24.10.2025 | 24,29 | 24,35 | 24,05 | 24,27 | 0,37% | - |
| 23.10.2025 | 23,96 | 24,23 | 23,96 | 24,18 | 0,90% | - |
| 22.10.2025 | 24,15 | 24,50 | 23,96 | 23,96 | -1,26% | - |
| 21.10.2025 | 23,75 | 24,59 | 23,75 | 24,27 | 2,17% | 121,00 |
| 20.10.2025 | 23,79 | 24,16 | 23,48 | 23,75 | 0,02% | 1.000,00 |
| 17.10.2025 | 23,43 | 23,81 | 23,32 | 23,75 | 0,51% | - |
| 16.10.2025 | 23,84 | 23,84 | 23,42 | 23,63 | -1,25% | 56,00 |
| 15.10.2025 | 23,40 | 23,97 | 23,40 | 23,93 | 1,48% | - |
| 14.10.2025 | 23,45 | 23,60 | 23,31 | 23,58 | -0,04% | - |
| 13.10.2025 | 23,21 | 23,59 | 23,15 | 23,59 | 0,32% | - |
| 10.10.2025 | 24,24 | 24,24 | 23,50 | 23,51 | -2,87% | - |
| 09.10.2025 | 24,70 | 24,70 | 23,98 | 24,21 | -1,79% | - |
| 08.10.2025 | 24,35 | 24,75 | 24,35 | 24,65 | 1,13% | - |
| 07.10.2025 | 24,63 | 24,63 | 24,34 | 24,37 | -1,16% | - |
| 06.10.2025 | 24,61 | 24,71 | 24,40 | 24,66 | 0,24% | - |
| 03.10.2025 | 23,72 | 24,73 | 23,72 | 24,60 | 3,30% | 5.000,00 |
| 02.10.2025 | 24,10 | 24,10 | 23,50 | 23,81 | -0,94% | 3.000,00 |
| 01.10.2025 | 23,09 | 24,11 | 23,09 | 24,04 | 4,75% | 14,00 |
| 30.09.2025 | 22,60 | 23,14 | 22,60 | 22,95 | 1,53% | - |
| 29.09.2025 | 22,36 | 22,67 | 22,31 | 22,60 | -1,33% | - |
| 26.09.2025 | 22,72 | 23,14 | 22,72 | 22,91 | 1,42% | - |
| 25.09.2025 | 23,09 | 23,09 | 22,58 | 22,59 | -1,29% | - |
| 24.09.2025 | 23,64 | 23,64 | 22,85 | 22,88 | -2,70% | - |
| 23.09.2025 | 23,59 | 23,76 | 23,47 | 23,52 | 0,06% | - |
| 22.09.2025 | 23,83 | 23,83 | 23,27 | 23,50 | -1,12% | 5,00 |
| 19.09.2025 | 24,05 | 24,05 | 23,44 | 23,77 | -1,12% | - |
| 18.09.2025 | 23,82 | 24,17 | 23,82 | 24,04 | 1,26% | - |
| 17.09.2025 | 23,24 | 23,87 | 23,24 | 23,74 | 1,85% | 1.722,00 |
| 16.09.2025 | 23,40 | 23,48 | 23,21 | 23,31 | -0,68% | - |
| 15.09.2025 | 23,43 | 23,47 | 23,43 | 23,47 | 0,28% | - |
| 12.09.2025 | 23,59 | 23,59 | 23,16 | 23,40 | -0,70% | - |
| 11.09.2025 | 23,23 | 23,73 | 23,23 | 23,57 | 1,75% | - |
| 10.09.2025 | 23,65 | 23,65 | 22,89 | 23,16 | -0,90% | - |
| 09.09.2025 | 23,31 | 23,50 | 23,16 | 23,37 | 0,99% | - |
| 08.09.2025 | 23,11 | 23,29 | 23,10 | 23,14 | 0,17% | - |
| 05.09.2025 | 23,06 | 23,26 | 22,98 | 23,10 | 0,17% | - |
| 04.09.2025 | 23,00 | 23,09 | 22,68 | 23,06 | 0,28% | - |
| 03.09.2025 | 23,50 | 23,50 | 22,91 | 23,00 | -2,02% | - |
| 02.09.2025 | 23,55 | 23,55 | 23,19 | 23,47 | 0,17% | 43,00 |
| 01.09.2025 | 23,30 | 23,45 | 23,09 | 23,43 | 0,75% | - |
| 29.08.2025 | 23,24 | 23,53 | 23,13 | 23,26 | -0,11% | - |
| 28.08.2025 | 23,52 | 23,52 | 23,20 | 23,28 | -0,83% | - |
| 27.08.2025 | 23,45 | 23,52 | 23,30 | 23,48 | 0,11% | 8,00 |
| 26.08.2025 | 23,38 | 23,48 | 23,30 | 23,45 | 0,30% | - |
| 25.08.2025 | 23,69 | 23,69 | 23,31 | 23,38 | -1,31% | - |
| 22.08.2025 | 23,73 | 23,76 | 23,38 | 23,69 | -0,04% | - |
| 21.08.2025 | 24,16 | 24,16 | 23,45 | 23,70 | -1,17% | 94,00 |
| 20.08.2025 | 24,71 | 24,71 | 23,73 | 23,98 | -2,99% | - |
| 19.08.2025 | 24,89 | 24,90 | 24,67 | 24,72 | -0,70% | - |
| 18.08.2025 | 24,44 | 24,95 | 24,44 | 24,90 | 1,86% | - |
| 15.08.2025 | 23,47 | 24,60 | 23,47 | 24,44 | 4,04% | 2,00 |
| 14.08.2025 | 23,35 | 23,84 | 23,35 | 23,49 | -0,13% | - |
| 13.08.2025 | 23,87 | 24,05 | 23,52 | 23,52 | -1,45% | - |
| 12.08.2025 | 22,96 | 24,00 | 22,96 | 23,87 | 3,92% | - |
| 11.08.2025 | 23,28 | 23,34 | 22,92 | 22,97 | -1,27% | - |
| 08.08.2025 | 23,20 | 23,31 | 22,98 | 23,26 | 0,32% | - |
| 07.08.2025 | 22,90 | 23,33 | 22,90 | 23,19 | 1,29% | - |
| 06.08.2025 | 23,29 | 23,29 | 22,79 | 22,89 | -1,53% | 21,00 |
| 05.08.2025 | 23,60 | 23,60 | 23,22 | 23,25 | -1,44% | 14,00 |
| 04.08.2025 | 22,84 | 23,59 | 22,84 | 23,59 | 3,28% | 4,00 |
| 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 |