18,442€
-2,10%
Echtzeit-Aktienkurs Capri Holdings Limited
Bid:
Ask:
Aktienkurse zur Capri Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,73 | 19,18 | 18,39 | 18,43 | -2,14% | 60,00 |
| 11.11.2026 | 19,64 | 19,68 | 18,83 | 18,84 | -3,33% | - |
| 10.11.2026 | 19,09 | 19,49 | 18,87 | 19,49 | 2,17% | 58,00 |
| 09.11.2026 | 18,49 | 19,33 | 18,40 | 19,07 | 3,26% | 28,00 |
| 06.11.2026 | 18,91 | 19,01 | 18,37 | 18,47 | -1,34% | - |
| 05.11.2026 | 18,81 | 19,40 | 18,36 | 18,72 | -1,09% | 964,00 |
| 04.11.2026 | 17,80 | 19,05 | 17,80 | 18,93 | 5,21% | - |
| 03.11.2026 | 17,82 | 18,23 | 17,79 | 17,99 | 0,25% | 269,00 |
| 02.11.2026 | 16,80 | 18,35 | 16,68 | 17,94 | 7,28% | 1.268,00 |
| 30.10.2026 | 14,32 | 17,14 | 14,18 | 16,73 | 19,92% | 3.396,00 |
| 29.10.2026 | 13,80 | 14,40 | 13,70 | 13,95 | 2,12% | 6,00 |
| 28.10.2026 | 13,88 | 13,94 | 13,50 | 13,66 | -1,43% | 56,00 |
| 27.10.2026 | 13,95 | 14,12 | 13,60 | 13,86 | -0,57% | 28,00 |
| 26.10.2026 | 14,21 | 14,29 | 13,88 | 13,94 | -1,86% | - |
| 23.10.2026 | 14,55 | 14,62 | 13,86 | 14,20 | -2,57% | - |
| 22.10.2026 | 13,79 | 14,61 | 13,75 | 14,58 | 4,27% | - |
| 21.10.2026 | 14,77 | 14,78 | 13,91 | 13,98 | -5,38% | 250,00 |
| 20.10.2026 | 14,39 | 14,89 | 14,32 | 14,77 | 2,40% | 28,00 |
| 19.10.2026 | 14,38 | 14,50 | 13,98 | 14,43 | 1,62% | 26,00 |
| 16.10.2026 | 14,17 | 14,79 | 14,06 | 14,20 | 0,57% | 7.410,00 |
| 15.10.2026 | 14,23 | 14,23 | 14,12 | 14,12 | 5,17% | - |
| 14.10.2026 | 13,51 | 13,57 | 13,18 | 13,42 | -0,68% | 2,00 |
| 13.10.2026 | 13,48 | 13,96 | 13,46 | 13,51 | -0,09% | - |
| 12.10.2026 | 13,43 | 13,92 | 13,07 | 13,53 | 1,27% | - |
| 09.10.2026 | 13,13 | 13,39 | 12,97 | 13,36 | 1,92% | 29,00 |
| 08.10.2026 | 12,88 | 13,19 | 12,77 | 13,10 | 1,63% | - |
| 07.10.2026 | 13,08 | 13,12 | 12,71 | 12,89 | -1,17% | - |
| 06.10.2026 | 12,95 | 13,58 | 12,79 | 13,05 | 0,98% | 162,00 |
| 05.10.2026 | 12,89 | 12,97 | 12,60 | 12,92 | 0,64% | 359,00 |
| 02.10.2026 | 12,91 | 13,16 | 12,51 | 12,84 | -0,23% | - |
| 01.10.2026 | 12,59 | 13,06 | 12,30 | 12,87 | 3,09% | 3,00 |
| 30.09.2026 | 12,96 | 12,99 | 12,42 | 12,48 | -3,64% | - |
| 29.09.2026 | 13,00 | 13,10 | 12,57 | 12,95 | -0,48% | 2.200,00 |
| 28.09.2026 | 13,22 | 13,29 | 12,81 | 13,02 | -2,34% | 28,00 |
| 25.09.2026 | 13,38 | 13,56 | 13,23 | 13,33 | -0,22% | - |
| 24.09.2026 | 13,49 | 13,68 | 13,21 | 13,36 | -1,54% | - |
| 23.09.2026 | 13,33 | 14,09 | 13,18 | 13,57 | 2,26% | - |
| 22.09.2026 | 12,50 | 14,13 | 12,47 | 13,27 | 6,28% | 729,00 |
| 21.09.2026 | 12,93 | 12,98 | 12,06 | 12,48 | -2,97% | - |
| 18.09.2026 | 13,08 | 13,22 | 12,76 | 12,87 | -1,20% | 63,00 |
| 17.09.2026 | 12,95 | 13,30 | 12,87 | 13,02 | 1,31% | 4.976,00 |
| 16.09.2026 | 12,20 | 13,23 | 12,12 | 12,85 | 5,47% | - |
| 15.09.2026 | 12,23 | 12,50 | 11,83 | 12,19 | -0,77% | - |
| 14.09.2026 | 11,93 | 12,28 | 11,83 | 12,28 | 2,54% | - |
| 11.09.2026 | 11,16 | 12,12 | 11,16 | 11,98 | 7,83% | 2.060,00 |
| 10.09.2026 | 10,97 | 11,16 | 10,70 | 11,11 | 1,52% | 752,00 |
| 09.09.2026 | 11,30 | 11,31 | 10,93 | 10,94 | -3,05% | 28,00 |
| 08.09.2026 | 11,71 | 11,92 | 11,19 | 11,28 | -4,01% | - |
| 07.09.2026 | 11,80 | 11,80 | 11,75 | 11,76 | 0,81% | 43,00 |
| 04.09.2026 | 11,34 | 11,83 | 11,26 | 11,66 | 2,43% | 90,00 |
| 03.09.2026 | 10,97 | 11,45 | 10,81 | 11,38 | 3,89% | 7.841,00 |
| 02.09.2026 | 11,04 | 11,25 | 10,90 | 10,96 | -0,83% | 2.984,00 |
| 01.09.2026 | 11,44 | 11,45 | 11,01 | 11,05 | -3,24% | 6.377,00 |
| 31.08.2026 | 11,64 | 11,67 | 11,25 | 11,42 | -2,12% | 378,00 |
| 28.08.2026 | 11,31 | 11,72 | 11,31 | 11,67 | 3,23% | 2.200,00 |
| 27.08.2026 | 11,75 | 11,81 | 11,21 | 11,30 | -3,43% | 3.477,00 |
| 26.08.2026 | 11,42 | 11,84 | 11,35 | 11,70 | 2,67% | 1.667,00 |
| 25.08.2026 | 11,75 | 11,81 | 11,32 | 11,40 | -2,89% | 7.128,00 |
| 24.08.2026 | 11,66 | 11,93 | 11,63 | 11,74 | 0,20% | - |
| 21.08.2026 | 11,83 | 12,04 | 11,68 | 11,72 | -1,05% | 3.820,00 |
| 20.08.2026 | 11,85 | 11,96 | 11,65 | 11,84 | -4,02% | 7.210,00 |
| 19.08.2026 | 12,41 | 12,58 | 12,17 | 12,34 | -22,53% | 6.840,00 |
| 05.05.2026 | 15,98 | 16,10 | 15,62 | 15,92 | 0,14% | 405,00 |
| 04.05.2026 | 16,78 | 16,80 | 15,84 | 15,90 | -4,51% | 62,00 |
| 30.04.2026 | 16,45 | 16,92 | 16,43 | 16,65 | 1,39% | - |
| 29.04.2026 | 17,00 | 17,12 | 16,40 | 16,42 | -3,03% | 213,00 |
| 28.04.2026 | 17,36 | 17,68 | 16,80 | 16,94 | -2,44% | - |
| 27.04.2026 | 17,58 | 17,84 | 17,31 | 17,36 | -1,34% | 28,00 |
| 24.04.2026 | 17,79 | 17,88 | 17,38 | 17,60 | -0,70% | - |
| 23.04.2026 | 17,68 | 17,90 | 17,42 | 17,72 | -0,31% | - |
| 22.04.2026 | 18,15 | 18,25 | 17,62 | 17,77 | -1,84% | 58,00 |
| 21.04.2026 | 18,13 | 18,45 | 17,86 | 18,11 | 0,24% | 15,00 |
| 20.04.2026 | 17,62 | 18,22 | 17,59 | 18,07 | 1,60% | 28,00 |
| 17.04.2026 | 16,84 | 18,04 | 16,83 | 17,78 | 5,70% | 156,00 |
| 16.04.2026 | 16,81 | 17,07 | 16,65 | 16,82 | 0,47% | - |
| 15.04.2026 | 16,75 | 17,11 | 16,62 | 16,74 | -0,05% | - |
| 14.04.2026 | 17,09 | 17,34 | 16,70 | 16,75 | -2,04% | 72,00 |
| 13.04.2026 | 16,84 | 17,29 | 16,46 | 17,10 | 0,64% | - |
| 10.04.2026 | 16,96 | 17,16 | 16,42 | 16,99 | 0,25% | 3.672,00 |
| 09.04.2026 | 16,65 | 17,11 | 16,45 | 16,95 | 1,69% | 28,00 |
| 08.04.2026 | 16,41 | 17,05 | 16,19 | 16,67 | 4,66% | 375,00 |
| 07.04.2026 | 16,15 | 16,25 | 15,75 | 15,93 | 2,23% | 511,00 |
| 02.04.2026 | 15,25 | 15,65 | 14,96 | 15,58 | 0,51% | - |
| 01.04.2026 | 15,33 | 15,60 | 15,01 | 15,50 | 1,58% | 925,00 |
| 31.03.2026 | 14,79 | 15,56 | 14,63 | 15,26 | 4,36% | - |
| 30.03.2026 | 15,07 | 15,29 | 14,60 | 14,62 | -2,36% | - |
| 27.03.2026 | 15,27 | 15,29 | 14,75 | 14,97 | -1,89% | 244,00 |
| 26.03.2026 | 15,74 | 16,05 | 15,19 | 15,26 | -3,62% | - |
| 25.03.2026 | 15,86 | 16,17 | 15,73 | 15,84 | -0,19% | - |
| 24.03.2026 | 15,73 | 15,99 | 15,40 | 15,87 | 0,65% | - |
| 23.03.2026 | 15,48 | 16,45 | 15,45 | 15,76 | 0,27% | 29,00 |
| 20.03.2026 | 16,01 | 16,09 | 15,48 | 15,72 | -2,06% | 58,00 |
| 19.03.2026 | 15,87 | 16,24 | 15,47 | 16,05 | 1,38% | - |
| 18.03.2026 | 16,19 | 16,21 | 15,81 | 15,84 | -1,77% | 27,00 |
| 17.03.2026 | 15,86 | 16,23 | 15,85 | 16,12 | 1,19% | - |
| 16.03.2026 | 16,36 | 16,70 | 15,90 | 15,93 | -1,90% | 31,00 |
| 13.03.2026 | 15,90 | 16,70 | 15,85 | 16,24 | 1,99% | 2.400,00 |
| 12.03.2026 | 15,36 | 16,22 | 15,32 | 15,92 | 3,37% | - |
| 11.03.2026 | 16,06 | 16,10 | 15,33 | 15,40 | -4,11% | - |
| 10.03.2026 | 15,71 | 16,53 | 15,51 | 16,07 | 1,99% | - |