15,993€
0,57%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 15,17 | 15,94 | 14,62 | 15,75 | 1,96% | 283,00 |
| 06.03.2026 | 16,12 | 16,14 | 15,18 | 15,45 | -3,83% | - |
| 05.03.2026 | 16,30 | 16,37 | 15,74 | 16,06 | -1,57% | 27,00 |
| 04.03.2026 | 16,21 | 16,62 | 16,01 | 16,32 | 0,13% | 568,00 |
| 03.03.2026 | 16,48 | 16,73 | 15,84 | 16,30 | -2,09% | 194,00 |
| 02.03.2026 | 17,12 | 17,28 | 16,62 | 16,65 | -3,77% | 81,00 |
| 27.02.2026 | 17,54 | 17,57 | 16,98 | 17,30 | -1,40% | 28,00 |
| 26.02.2026 | 17,12 | 17,77 | 17,11 | 17,55 | 1,93% | - |
| 25.02.2026 | 17,22 | 17,39 | 16,56 | 17,21 | -0,22% | 38,00 |
| 24.02.2026 | 17,46 | 17,71 | 17,23 | 17,25 | -0,77% | - |
| 23.02.2026 | 18,56 | 18,77 | 16,99 | 17,38 | -7,55% | - |
| 20.02.2026 | 18,22 | 18,91 | 17,93 | 18,80 | 3,84% | - |
| 19.02.2026 | 17,88 | 18,21 | 17,59 | 18,11 | 1,44% | - |
| 18.02.2026 | 17,25 | 17,93 | 17,11 | 17,85 | 3,83% | 3.710,00 |
| 17.02.2026 | 17,13 | 17,54 | 16,72 | 17,19 | -0,34% | 3.346,00 |
| 16.02.2026 | 17,28 | 17,35 | 17,20 | 17,25 | 0,30% | 4,00 |
| 13.02.2026 | 16,82 | 17,46 | 16,63 | 17,20 | 2,00% | - |
| 12.02.2026 | 17,50 | 17,67 | 16,74 | 16,86 | -3,26% | 58,00 |
| 11.02.2026 | 16,98 | 17,63 | 16,68 | 17,43 | 2,53% | 336,00 |
| 10.02.2026 | 16,86 | 17,55 | 16,83 | 17,00 | 0,90% | - |
| 09.02.2026 | 17,06 | 17,08 | 16,44 | 16,85 | -1,31% | 5.516,00 |
| 06.02.2026 | 16,64 | 17,35 | 16,63 | 17,08 | 2,83% | - |
| 05.02.2026 | 17,61 | 17,63 | 16,40 | 16,61 | -5,79% | 5.513,00 |
| 04.02.2026 | 17,13 | 18,15 | 16,38 | 17,63 | 3,65% | 1.850,00 |
| 03.02.2026 | 19,65 | 20,84 | 16,74 | 17,01 | -13,43% | 365,00 |
| 02.02.2026 | 18,79 | 19,93 | 18,78 | 19,65 | 3,29% | 5.460,00 |
| 30.01.2026 | 19,13 | 19,37 | 18,89 | 19,02 | -0,81% | - |
| 29.01.2026 | 19,25 | 19,46 | 18,74 | 19,18 | -0,66% | - |
| 28.01.2026 | 19,99 | 20,04 | 19,19 | 19,30 | -2,74% | - |
| 27.01.2026 | 20,56 | 20,60 | 19,72 | 19,85 | -3,10% | 28,00 |
| 26.01.2026 | 20,79 | 20,86 | 20,19 | 20,48 | -1,70% | 342,00 |
| 23.01.2026 | 21,67 | 21,67 | 20,79 | 20,84 | -2,90% | 700,00 |
| 22.01.2026 | 21,38 | 22,29 | 21,37 | 21,46 | 0,40% | 84,00 |
| 21.01.2026 | 20,89 | 21,63 | 20,78 | 21,37 | 2,54% | 212,00 |
| 20.01.2026 | 21,15 | 21,53 | 20,64 | 20,84 | -1,58% | 1.404,00 |
| 19.01.2026 | 21,18 | 21,23 | 21,14 | 21,18 | -1,10% | 28,00 |
| 16.01.2026 | 22,15 | 22,19 | 21,14 | 21,41 | -3,15% | - |
| 15.01.2026 | 22,14 | 22,30 | 21,83 | 22,11 | 0,08% | - |
| 14.01.2026 | 22,40 | 22,50 | 21,97 | 22,09 | -1,52% | 14,00 |
| 13.01.2026 | 21,86 | 22,60 | 21,82 | 22,44 | 2,71% | 30,00 |
| 12.01.2026 | 22,27 | 22,27 | 21,39 | 21,84 | -2,72% | - |
| 09.01.2026 | 22,47 | 23,12 | 21,92 | 22,45 | -0,16% | 1.808,00 |
| 08.01.2026 | 21,73 | 22,81 | 21,35 | 22,49 | 2,92% | 7.500,00 |
| 07.01.2026 | 22,03 | 22,22 | 21,76 | 21,85 | -0,97% | 1.300,00 |
| 06.01.2026 | 21,05 | 22,31 | 20,80 | 22,07 | 4,87% | 202,00 |
| 05.01.2026 | 20,91 | 21,71 | 20,89 | 21,04 | 1,08% | 28,00 |
| 02.01.2026 | 20,91 | 21,06 | 20,59 | 20,82 | -0,42% | 29,00 |
| 30.12.2025 | 20,88 | 20,92 | 20,87 | 20,90 | -0,01% | - |
| 29.12.2025 | 21,20 | 21,20 | 20,65 | 20,91 | -0,85% | 2.399,00 |
| 23.12.2025 | 21,43 | 21,51 | 21,00 | 21,09 | -1,82% | 845,00 |
| 22.12.2025 | 21,66 | 21,75 | 21,35 | 21,48 | -0,51% | - |
| 19.12.2025 | 21,65 | 21,88 | 21,37 | 21,59 | -0,18% | 460,00 |
| 18.12.2025 | 21,56 | 22,15 | 21,55 | 21,62 | 0,18% | 40,00 |
| 17.12.2025 | 22,02 | 22,11 | 21,33 | 21,59 | -1,33% | - |
| 16.12.2025 | 21,95 | 22,15 | 21,61 | 21,88 | -1,07% | 17,00 |
| 15.12.2025 | 22,27 | 22,38 | 21,75 | 22,11 | -0,28% | 84,00 |
| 12.12.2025 | 22,75 | 22,97 | 22,10 | 22,17 | -2,70% | - |
| 11.12.2025 | 22,05 | 22,79 | 21,96 | 22,79 | 2,52% | 17,00 |
| 10.12.2025 | 22,31 | 22,62 | 22,03 | 22,23 | -0,81% | 20,00 |
| 09.12.2025 | 22,61 | 22,63 | 22,20 | 22,41 | -0,74% | 28,00 |
| 08.12.2025 | 23,22 | 23,27 | 22,40 | 22,58 | -2,81% | 1.440,00 |
| 05.12.2025 | 23,80 | 23,94 | 23,15 | 23,23 | -2,24% | 764,00 |