43,700€
-0,23%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 43,80 | 43,80 | 43,60 | 43,60 | -0,46% | 8,00 |
| 16.09.2026 | 43,90 | 44,00 | 42,70 | 43,80 | -0,23% | 40,00 |
| 15.09.2026 | 43,80 | 44,30 | 43,40 | 43,90 | 0,00% | - |
| 14.09.2026 | 43,80 | 44,50 | 42,70 | 43,90 | 0,46% | - |
| 11.09.2026 | 43,60 | 44,80 | 43,10 | 43,70 | 0,23% | - |
| 10.09.2026 | 43,40 | 44,00 | 42,80 | 43,60 | 0,46% | - |
| 09.09.2026 | 43,50 | 44,10 | 42,30 | 43,40 | -0,69% | - |
| 08.09.2026 | 44,30 | 45,00 | 42,20 | 43,70 | -2,02% | - |
| 07.09.2026 | 44,40 | 44,60 | 44,40 | 44,60 | -0,22% | - |
| 04.09.2026 | 44,20 | 45,00 | 43,90 | 44,70 | 0,90% | - |
| 03.09.2026 | 44,10 | 45,80 | 43,80 | 44,30 | 0,45% | - |
| 02.09.2026 | 43,30 | 44,40 | 42,20 | 44,10 | 1,85% | - |
| 01.09.2026 | 43,50 | 43,80 | 41,60 | 43,30 | -0,46% | - |
| 31.08.2026 | 44,40 | 44,40 | 43,00 | 43,50 | -1,81% | - |
| 28.08.2026 | 44,10 | 44,60 | 43,30 | 44,30 | 0,91% | - |
| 27.08.2026 | 43,70 | 44,20 | 43,20 | 43,90 | 0,00% | - |
| 26.08.2026 | 43,90 | 45,10 | 42,80 | 43,90 | 0,00% | - |
| 25.08.2026 | 44,40 | 47,00 | 43,00 | 43,90 | -0,90% | - |
| 24.08.2026 | 44,00 | 44,80 | 43,80 | 44,30 | 0,91% | - |
| 21.08.2026 | 43,90 | 45,40 | 43,00 | 43,90 | 0,00% | - |
| 20.08.2026 | 43,80 | 44,70 | 43,20 | 43,90 | 0,46% | - |
| 19.08.2026 | 44,80 | 45,00 | 43,10 | 43,70 | 9,80% | - |
| 05.05.2026 | 39,20 | 40,00 | 39,10 | 39,80 | 1,53% | - |
| 04.05.2026 | 39,60 | 39,90 | 38,60 | 39,20 | -0,51% | - |
| 30.04.2026 | 39,70 | 39,90 | 39,20 | 39,40 | -0,25% | - |
| 29.04.2026 | 40,00 | 40,80 | 39,40 | 39,50 | -2,47% | - |
| 28.04.2026 | 39,70 | 40,80 | 39,70 | 40,50 | 2,02% | - |
| 27.04.2026 | 39,30 | 40,00 | 39,10 | 39,70 | 0,76% | - |
| 24.04.2026 | 39,70 | 39,70 | 39,20 | 39,40 | -0,51% | - |
| 23.04.2026 | 38,70 | 39,80 | 38,70 | 39,60 | 1,80% | - |
| 22.04.2026 | 39,30 | 40,00 | 38,60 | 38,90 | -0,77% | - |
| 21.04.2026 | 39,80 | 40,80 | 39,20 | 39,20 | -1,26% | - |
| 20.04.2026 | 39,10 | 41,00 | 39,10 | 39,70 | -0,25% | - |
| 17.04.2026 | 39,10 | 40,60 | 38,80 | 39,80 | 2,05% | - |
| 16.04.2026 | 39,40 | 39,50 | 39,00 | 39,00 | -0,76% | - |
| 15.04.2026 | 39,50 | 39,70 | 39,10 | 39,30 | -0,51% | - |
| 14.04.2026 | 39,80 | 39,80 | 38,70 | 39,50 | -0,50% | - |
| 13.04.2026 | 39,60 | 39,90 | 39,40 | 39,70 | 0,51% | 130,00 |
| 10.04.2026 | 40,10 | 40,10 | 38,90 | 39,50 | -1,25% | - |
| 09.04.2026 | 39,40 | 40,20 | 38,50 | 40,00 | 1,52% | - |
| 08.04.2026 | 38,70 | 39,80 | 38,70 | 39,40 | 0,77% | - |
| 07.04.2026 | 38,60 | 39,30 | 38,20 | 39,10 | 1,82% | - |
| 02.04.2026 | 38,00 | 38,40 | 36,50 | 38,40 | 1,59% | - |
| 01.04.2026 | 37,70 | 38,20 | 37,40 | 37,80 | 0,53% | - |
| 31.03.2026 | 37,70 | 38,10 | 37,40 | 37,60 | -0,27% | - |
| 30.03.2026 | 37,00 | 38,00 | 37,00 | 37,70 | 0,80% | 25,00 |
| 27.03.2026 | 37,70 | 37,80 | 36,40 | 37,40 | -0,53% | - |
| 26.03.2026 | 37,10 | 38,20 | 36,70 | 37,60 | 1,35% | - |
| 25.03.2026 | 37,00 | 37,60 | 37,00 | 37,10 | 0,27% | - |
| 24.03.2026 | 37,00 | 37,80 | 36,20 | 37,00 | 0,00% | - |
| 23.03.2026 | 36,00 | 37,60 | 36,00 | 37,00 | 2,21% | - |
| 20.03.2026 | 36,50 | 36,80 | 36,00 | 36,20 | -0,55% | - |
| 19.03.2026 | 36,30 | 36,60 | 35,70 | 36,40 | 0,55% | - |
| 18.03.2026 | 36,60 | 37,10 | 35,40 | 36,20 | -1,09% | - |
| 17.03.2026 | 37,20 | 37,80 | 35,80 | 36,60 | -1,35% | - |
| 16.03.2026 | 36,90 | 37,20 | 36,50 | 37,10 | 0,27% | - |
| 13.03.2026 | 36,80 | 37,20 | 36,50 | 37,00 | 0,54% | - |
| 12.03.2026 | 36,30 | 36,80 | 35,50 | 36,80 | 1,66% | - |
| 11.03.2026 | 36,40 | 36,80 | 35,40 | 36,20 | -0,28% | - |
| 10.03.2026 | 36,50 | 37,00 | 35,90 | 36,30 | -0,82% | - |
| 09.03.2026 | 36,90 | 37,00 | 35,90 | 36,60 | -0,54% | - |
| 06.03.2026 | 36,70 | 37,00 | 35,50 | 36,80 | 0,82% | - |
| 05.03.2026 | 37,40 | 38,20 | 36,50 | 36,50 | -2,14% | - |
| 04.03.2026 | 37,10 | 37,70 | 36,80 | 37,30 | 0,81% | - |
| 03.03.2026 | 37,30 | 37,50 | 36,60 | 37,00 | 0,00% | - |
| 02.03.2026 | 36,50 | 37,80 | 36,40 | 37,00 | 1,65% | - |
| 27.02.2026 | 36,90 | 36,90 | 35,60 | 36,40 | -1,36% | - |
| 26.02.2026 | 36,90 | 37,30 | 36,40 | 36,90 | 0,27% | 15,00 |
| 25.02.2026 | 35,70 | 36,90 | 35,70 | 36,80 | 2,51% | - |
| 24.02.2026 | 35,70 | 36,00 | 34,80 | 35,90 | 0,84% | - |
| 23.02.2026 | 36,30 | 36,60 | 35,20 | 35,60 | -2,47% | - |
| 20.02.2026 | 36,30 | 36,60 | 35,70 | 36,50 | 0,83% | - |
| 19.02.2026 | 35,90 | 36,20 | 35,50 | 36,20 | 1,12% | - |
| 18.02.2026 | 36,40 | 36,50 | 35,70 | 35,80 | -1,10% | - |
| 17.02.2026 | 36,10 | 36,80 | 35,90 | 36,20 | 0,00% | - |
| 16.02.2026 | 36,10 | 36,30 | 36,10 | 36,20 | 0,28% | - |
| 13.02.2026 | 36,10 | 36,40 | 35,60 | 36,10 | 0,28% | - |
| 12.02.2026 | 35,90 | 36,20 | 35,30 | 36,00 | 0,56% | - |
| 11.02.2026 | 35,80 | 36,80 | 35,40 | 35,80 | 0,00% | - |
| 10.02.2026 | 36,30 | 36,70 | 35,50 | 35,80 | -1,10% | - |
| 09.02.2026 | 36,00 | 36,90 | 36,00 | 36,20 | -1,90% | - |
| 06.02.2026 | 36,80 | 37,40 | 35,80 | 36,90 | 0,00% | - |
| 05.02.2026 | 36,90 | 37,40 | 36,50 | 36,90 | 0,27% | - |
| 04.02.2026 | 36,20 | 37,10 | 36,20 | 36,80 | 1,10% | - |
| 03.02.2026 | 36,10 | 36,60 | 35,10 | 36,40 | 0,55% | - |
| 02.02.2026 | 35,30 | 36,50 | 34,60 | 36,20 | 2,84% | - |
| 30.01.2026 | 34,80 | 35,40 | 34,60 | 35,20 | 1,73% | - |
| 29.01.2026 | 33,60 | 34,90 | 33,50 | 34,60 | 2,98% | - |
| 28.01.2026 | 35,50 | 35,50 | 32,90 | 33,60 | -4,27% | - |
| 27.01.2026 | 37,70 | 37,70 | 34,90 | 35,10 | -6,65% | 1.500,00 |
| 26.01.2026 | 37,30 | 38,00 | 37,00 | 37,60 | 0,53% | - |
| 23.01.2026 | 39,30 | 39,40 | 37,20 | 37,40 | -4,59% | - |
| 22.01.2026 | 39,40 | 40,00 | 38,20 | 39,20 | -0,25% | - |
| 21.01.2026 | 37,70 | 39,50 | 37,50 | 39,30 | 4,52% | - |
| 20.01.2026 | 38,30 | 38,30 | 37,50 | 37,60 | -1,57% | - |
| 19.01.2026 | 38,30 | 38,50 | 38,20 | 38,20 | -0,52% | - |
| 16.01.2026 | 38,60 | 38,80 | 37,70 | 38,40 | -0,26% | - |
| 15.01.2026 | 37,70 | 38,80 | 37,40 | 38,50 | 2,67% | 15,00 |
| 14.01.2026 | 37,30 | 37,80 | 37,20 | 37,50 | 0,27% | - |
| 13.01.2026 | 36,90 | 37,40 | 36,50 | 37,40 | 1,63% | - |