15,740€
-0,13%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2026 | 17,36 | 17,44 | 17,22 | 17,28 | 2,31% | 139,00 |
| 26.05.2026 | 16,89 | 16,95 | 16,86 | 16,89 | -3,21% | - |
| 25.05.2026 | 17,16 | 17,50 | 16,98 | 17,45 | 1,51% | 277,00 |
| 22.05.2026 | 17,11 | 17,20 | 17,09 | 17,19 | -1,15% | - |
| 21.05.2026 | 17,32 | 17,48 | 17,32 | 17,39 | -0,11% | - |
| 20.05.2026 | 17,08 | 17,47 | 16,99 | 17,41 | 0,46% | 630,00 |
| 19.05.2026 | 16,05 | 17,41 | 16,05 | 17,33 | 4,46% | 1.200,00 |
| 18.05.2026 | 16,64 | 16,64 | 16,28 | 16,59 | 0,24% | - |
| 15.05.2026 | 16,69 | 16,77 | 16,37 | 16,55 | -0,18% | 2.000,00 |
| 14.05.2026 | 18,30 | 18,30 | 16,41 | 16,58 | -9,05% | - |
| 13.05.2026 | 18,61 | 18,61 | 17,70 | 18,23 | -1,62% | 636,00 |
| 12.05.2026 | 18,55 | 18,63 | 18,50 | 18,53 | -2,06% | - |
| 11.05.2026 | 18,59 | 19,17 | 18,59 | 18,92 | 1,67% | - |
| 08.05.2026 | 18,80 | 19,04 | 18,50 | 18,61 | 1,31% | - |
| 07.05.2026 | 18,40 | 18,44 | 18,25 | 18,37 | -0,43% | - |
| 06.05.2026 | 18,28 | 18,54 | 18,28 | 18,45 | 0,87% | 300,00 |
| 05.05.2026 | 18,22 | 18,29 | 18,22 | 18,29 | 1,95% | - |
| 04.05.2026 | 18,20 | 18,20 | 17,92 | 17,94 | 0,28% | - |
| 30.04.2026 | 18,71 | 18,71 | 17,54 | 17,89 | -4,23% | 30,00 |
| 29.04.2026 | 18,67 | 19,14 | 18,67 | 18,68 | 0,00% | 179,00 |
| 28.04.2026 | 18,71 | 18,79 | 18,49 | 18,68 | -1,79% | 100,00 |
| 27.04.2026 | 18,59 | 19,22 | 18,44 | 19,02 | 3,43% | - |
| 24.04.2026 | 18,41 | 18,42 | 18,26 | 18,39 | -1,18% | 6,00 |
| 23.04.2026 | 18,61 | 18,77 | 18,46 | 18,61 | -2,00% | 3,00 |
| 22.04.2026 | 18,89 | 18,99 | 18,55 | 18,99 | 0,05% | - |
| 21.04.2026 | 20,18 | 20,18 | 18,90 | 18,98 | -5,69% | 2.660,00 |
| 20.04.2026 | 19,72 | 20,40 | 19,72 | 20,13 | 0,98% | 200,00 |
| 17.04.2026 | 19,45 | 19,95 | 19,24 | 19,93 | 1,12% | 2.800,00 |
| 16.04.2026 | 19,87 | 19,92 | 19,57 | 19,71 | 1,65% | - |
| 15.04.2026 | 19,27 | 19,57 | 19,24 | 19,39 | 2,32% | - |
| 14.04.2026 | 19,02 | 19,03 | 18,92 | 18,95 | 4,12% | - |
| 13.04.2026 | 17,79 | 18,21 | 17,79 | 18,20 | 2,13% | - |
| 10.04.2026 | 18,05 | 18,05 | 17,78 | 17,82 | -0,56% | - |
| 09.04.2026 | 17,86 | 17,99 | 17,86 | 17,92 | -2,87% | - |
| 08.04.2026 | 18,50 | 18,53 | 18,28 | 18,45 | -0,22% | 271,00 |
| 07.04.2026 | 18,67 | 18,83 | 18,24 | 18,49 | -0,08% | - |
| 02.04.2026 | 18,93 | 18,93 | 18,13 | 18,51 | -2,26% | 300,00 |
| 01.04.2026 | 18,67 | 19,08 | 18,66 | 18,93 | 2,12% | - |
| 31.03.2026 | 18,33 | 18,58 | 18,11 | 18,54 | 2,45% | 2.368,00 |
| 30.03.2026 | 17,89 | 18,18 | 17,74 | 18,10 | -0,51% | - |
| 27.03.2026 | 17,74 | 18,51 | 17,74 | 18,19 | 1,78% | - |
| 26.03.2026 | 17,81 | 18,33 | 17,77 | 17,87 | -2,23% | 50,00 |
| 25.03.2026 | 18,91 | 18,91 | 16,91 | 18,28 | -2,84% | 450,00 |
| 24.03.2026 | 19,11 | 19,13 | 18,72 | 18,82 | -1,76% | 29,00 |
| 23.03.2026 | 18,47 | 19,52 | 18,47 | 19,15 | -0,36% | - |
| 20.03.2026 | 19,18 | 19,24 | 19,18 | 19,22 | 0,60% | - |
| 19.03.2026 | 19,00 | 19,85 | 18,71 | 19,11 | 0,38% | 25,00 |
| 18.03.2026 | 19,57 | 19,86 | 19,03 | 19,04 | -2,38% | - |
| 17.03.2026 | 19,54 | 19,84 | 19,40 | 19,50 | -0,10% | 1.000,00 |
| 16.03.2026 | 19,43 | 19,93 | 19,32 | 19,52 | 1,00% | 410,00 |
| 13.03.2026 | 18,62 | 19,57 | 18,62 | 19,33 | 3,66% | 4,00 |
| 12.03.2026 | 18,40 | 18,99 | 18,40 | 18,65 | 1,36% | 3,00 |
| 11.03.2026 | 18,79 | 18,79 | 18,14 | 18,40 | -2,63% | - |
| 10.03.2026 | 18,79 | 19,02 | 18,64 | 18,89 | 0,35% | 2.046,00 |
| 09.03.2026 | 18,49 | 18,88 | 17,53 | 18,83 | 4,03% | - |
| 06.03.2026 | 18,42 | 18,81 | 17,99 | 18,10 | -0,96% | - |
| 05.03.2026 | 18,04 | 18,35 | 17,96 | 18,27 | -8,84% | 90,00 |
| 04.03.2026 | 19,65 | 20,25 | 17,63 | 20,05 | 6,92% | 1.762,00 |
| 03.03.2026 | 19,56 | 20,31 | 18,74 | 18,75 | -4,39% | 55,00 |
| 02.03.2026 | 19,35 | 19,88 | 18,89 | 19,61 | 1,27% | - |
| 27.02.2026 | 18,46 | 20,38 | 18,46 | 19,36 | 5,06% | - |
| 26.02.2026 | 17,99 | 18,48 | 17,99 | 18,43 | 3,22% | - |
| 25.02.2026 | 17,23 | 17,86 | 17,23 | 17,86 | 3,93% | - |
| 24.02.2026 | 17,56 | 19,70 | 16,94 | 17,18 | -1,07% | - |
| 23.02.2026 | 17,35 | 17,37 | 17,35 | 17,37 | 0,16% | - |
| 20.02.2026 | 17,24 | 17,58 | 16,76 | 17,34 | 0,83% | - |
| 19.02.2026 | 17,26 | 17,38 | 16,93 | 17,20 | -1,78% | 6,00 |
| 18.02.2026 | 17,47 | 17,57 | 16,98 | 17,51 | 1,30% | 60,00 |
| 17.02.2026 | 17,43 | 17,50 | 17,23 | 17,28 | -0,25% | 2.000,00 |
| 16.02.2026 | 17,24 | 17,45 | 17,00 | 17,33 | 2,73% | - |
| 13.02.2026 | 16,82 | 17,91 | 16,78 | 16,87 | -6,21% | - |
| 12.02.2026 | 18,03 | 18,27 | 17,62 | 17,98 | -1,32% | - |
| 11.02.2026 | 18,53 | 18,53 | 18,17 | 18,22 | -0,48% | - |
| 10.02.2026 | 16,85 | 18,31 | 16,85 | 18,31 | 8,62% | - |
| 09.02.2026 | 16,95 | 17,48 | 16,62 | 16,86 | 0,33% | - |
| 06.02.2026 | 17,18 | 17,18 | 16,20 | 16,80 | -1,16% | 2.182,00 |
| 05.02.2026 | 17,71 | 17,71 | 16,85 | 17,00 | -2,37% | 59,00 |
| 04.02.2026 | 19,22 | 19,22 | 17,23 | 17,41 | -9,08% | 125,00 |
| 03.02.2026 | 20,20 | 20,20 | 18,36 | 19,15 | -5,14% | 392,00 |
| 02.02.2026 | 20,58 | 20,58 | 19,51 | 20,19 | -4,34% | 130,00 |