20,915€
-1,62%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.12.2024 | 21,94 | 22,52 | 21,94 | 22,45 | 0,79% | 52,00 |
| 02.12.2024 | 22,23 | 22,34 | 22,05 | 22,28 | 0,20% | 20,00 |
| 29.11.2024 | 21,94 | 22,26 | 21,94 | 22,23 | 1,34% | - |
| 28.11.2024 | 21,61 | 22,32 | 21,61 | 21,94 | 1,53% | 204,00 |
| 27.11.2024 | 21,24 | 22,07 | 21,24 | 21,61 | 1,72% | 31,00 |
| 26.11.2024 | 21,21 | 21,29 | 20,87 | 21,24 | 0,14% | 20,00 |
| 25.11.2024 | 21,13 | 21,46 | 20,98 | 21,21 | 0,40% | - |
| 22.11.2024 | 21,09 | 21,23 | 20,97 | 21,13 | 0,60% | - |
| 21.11.2024 | 20,62 | 21,85 | 20,62 | 21,00 | 1,87% | - |
| 20.11.2024 | 20,32 | 20,71 | 20,32 | 20,62 | 1,48% | 118,00 |
| 19.11.2024 | 21,08 | 21,08 | 20,12 | 20,32 | -3,63% | - |
| 18.11.2024 | 21,61 | 21,61 | 20,99 | 21,08 | -2,43% | 21,00 |
| 15.11.2024 | 21,20 | 22,00 | 21,20 | 21,61 | 1,91% | 11,00 |
| 14.11.2024 | 20,66 | 21,64 | 20,66 | 21,20 | 2,64% | 50,00 |
| 13.11.2024 | 19,73 | 21,22 | 19,73 | 20,66 | 4,68% | 150,00 |
| 12.11.2024 | 20,23 | 20,23 | 19,66 | 19,73 | -2,46% | - |
| 11.11.2024 | 19,73 | 20,36 | 19,73 | 20,23 | 2,52% | 96,00 |
| 08.11.2024 | 19,04 | 19,76 | 19,04 | 19,73 | 3,65% | 2,00 |
| 07.11.2024 | 19,09 | 19,09 | 18,65 | 19,04 | -0,25% | - |
| 06.11.2024 | 19,06 | 20,23 | 18,71 | 19,09 | 1,27% | - |
| 05.11.2024 | 18,57 | 19,35 | 18,40 | 18,85 | 1,48% | 532,00 |
| 04.11.2024 | 18,69 | 18,89 | 18,54 | 18,57 | -0,64% | - |
| 01.11.2024 | 18,39 | 18,82 | 18,36 | 18,69 | 1,62% | - |
| 31.10.2024 | 18,98 | 18,98 | 18,27 | 18,39 | -2,62% | - |
| 30.10.2024 | 19,61 | 19,61 | 18,88 | 18,89 | -3,49% | - |
| 29.10.2024 | 20,07 | 20,07 | 18,94 | 19,57 | -2,49% | 2,00 |
| 28.10.2024 | 19,72 | 20,15 | 19,72 | 20,07 | 1,80% | 3,00 |
| 25.10.2024 | 19,60 | 19,72 | 19,42 | 19,72 | 0,57% | - |
| 24.10.2024 | 19,60 | 19,75 | 19,51 | 19,60 | 0,04% | 100,00 |
| 23.10.2024 | 19,84 | 19,84 | 19,49 | 19,60 | -1,22% | - |
| 22.10.2024 | 20,17 | 20,17 | 19,72 | 19,84 | -1,65% | - |
| 21.10.2024 | 20,09 | 20,28 | 20,08 | 20,17 | 0,40% | 19,00 |
| 18.10.2024 | 20,10 | 20,18 | 19,93 | 20,09 | -0,05% | 3,00 |
| 17.10.2024 | 19,95 | 20,28 | 19,95 | 20,10 | 0,75% | 2,00 |
| 16.10.2024 | 19,75 | 19,96 | 19,68 | 19,95 | 1,09% | - |
| 15.10.2024 | 19,95 | 20,07 | 19,70 | 19,74 | -1,18% | - |
| 14.10.2024 | 19,87 | 20,07 | 19,72 | 19,97 | 0,50% | - |
| 11.10.2024 | 19,73 | 19,89 | 19,59 | 19,87 | 0,79% | - |
| 10.10.2024 | 19,87 | 19,87 | 19,49 | 19,72 | -0,76% | 12,00 |
| 09.10.2024 | 20,27 | 20,27 | 19,71 | 19,87 | -2,00% | - |
| 08.10.2024 | 20,22 | 20,33 | 20,05 | 20,27 | -1,27% | - |
| 07.10.2024 | 20,50 | 20,64 | 20,44 | 20,53 | 0,17% | 25,00 |
| 04.10.2024 | 20,63 | 20,63 | 20,28 | 20,50 | -0,63% | - |
| 03.10.2024 | 20,55 | 20,70 | 20,51 | 20,63 | 0,39% | - |
| 02.10.2024 | 20,51 | 20,60 | 20,38 | 20,55 | -1,42% | - |
| 01.10.2024 | 20,78 | 21,08 | 20,66 | 20,84 | 0,31% | - |
| 30.09.2024 | 20,92 | 21,08 | 20,48 | 20,78 | -0,67% | - |
| 27.09.2024 | 21,36 | 21,36 | 20,48 | 20,92 | -2,08% | - |
| 26.09.2024 | 21,12 | 21,41 | 20,93 | 21,36 | 2,96% | 12,00 |
| 25.09.2024 | 20,88 | 20,88 | 20,53 | 20,75 | -0,62% | 246,00 |
| 24.09.2024 | 20,73 | 20,99 | 20,73 | 20,88 | 0,72% | - |
| 23.09.2024 | 20,59 | 20,81 | 20,46 | 20,73 | 0,88% | - |
| 20.09.2024 | 20,64 | 20,85 | 20,49 | 20,55 | -0,44% | 50,00 |
| 19.09.2024 | 20,25 | 20,85 | 20,25 | 20,64 | 1,93% | - |
| 18.09.2024 | 20,59 | 20,59 | 20,20 | 20,25 | -1,65% | 6,00 |
| 17.09.2024 | 20,67 | 20,77 | 20,40 | 20,59 | -1,03% | - |
| 16.09.2024 | 20,90 | 20,90 | 20,80 | 20,80 | 0,51% | - |
| 13.09.2024 | 21,39 | 21,39 | 20,45 | 20,70 | -3,25% | - |
| 12.09.2024 | 21,16 | 21,40 | 21,12 | 21,39 | 1,74% | - |
| 11.09.2024 | 21,24 | 21,24 | 20,56 | 21,03 | -1,29% | - |
| 10.09.2024 | 20,51 | 21,32 | 20,51 | 21,30 | 3,88% | 1.430,00 |
| 09.09.2024 | 19,77 | 20,57 | 19,77 | 20,51 | 2,33% | - |
| 06.09.2024 | 20,41 | 20,47 | 19,83 | 20,04 | -0,21% | 3,00 |
| 05.09.2024 | 19,77 | 20,10 | 19,77 | 20,08 | 1,56% | - |
| 04.09.2024 | 20,20 | 20,20 | 19,54 | 19,77 | -2,12% | - |
| 03.09.2024 | 19,59 | 20,20 | 19,59 | 20,20 | 3,13% | - |
| 02.09.2024 | 19,78 | 19,87 | 19,52 | 19,59 | -0,99% | - |
| 30.08.2024 | 19,29 | 19,85 | 19,29 | 19,78 | 2,55% | - |
| 29.08.2024 | 19,39 | 19,41 | 19,13 | 19,29 | -1,13% | 200,00 |
| 28.08.2024 | 19,39 | 19,54 | 19,37 | 19,51 | 2,54% | - |
| 27.08.2024 | 18,92 | 19,06 | 18,92 | 19,03 | 0,57% | 15,00 |
| 26.08.2024 | 18,95 | 19,11 | 18,76 | 18,92 | 0,21% | - |
| 23.08.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -3,25% | - |
| 22.08.2024 | 19,58 | 19,71 | 19,50 | 19,52 | -0,28% | 53,00 |
| 21.08.2024 | 19,11 | 19,66 | 19,11 | 19,57 | 2,39% | 700,00 |
| 20.08.2024 | 19,31 | 19,35 | 19,05 | 19,11 | 0,00% | - |
| 19.08.2024 | 18,58 | 19,34 | 18,58 | 19,11 | 2,87% | - |
| 16.08.2024 | 18,58 | 18,70 | 18,46 | 18,58 | -0,01% | - |
| 15.08.2024 | 18,54 | 18,87 | 18,40 | 18,58 | 1,57% | - |
| 14.08.2024 | 18,25 | 18,46 | 18,24 | 18,30 | 0,26% | - |
| 13.08.2024 | 18,09 | 18,42 | 18,08 | 18,25 | 0,86% | - |
| 12.08.2024 | 18,21 | 18,21 | 17,87 | 18,09 | -0,65% | 3,00 |
| 09.08.2024 | 17,77 | 18,29 | 17,77 | 18,21 | 2,49% | 6,00 |
| 08.08.2024 | 17,41 | 17,87 | 17,41 | 17,77 | 2,07% | - |
| 07.08.2024 | 18,01 | 18,02 | 17,40 | 17,41 | 0,13% | 4,00 |
| 06.08.2024 | 17,46 | 17,54 | 16,76 | 17,39 | 11,09% | - |
| 05.08.2024 | 15,49 | 16,26 | 14,91 | 15,65 | -10,15% | 514,00 |