173,750€
0,55%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 173,30 | 174,98 | 171,50 | 173,02 | -0,01% | - |
| 01.10.2026 | 171,30 | 173,25 | 168,58 | 173,05 | 1,17% | - |
| 30.09.2026 | 173,85 | 174,75 | 170,10 | 171,05 | -1,44% | - |
| 29.09.2026 | 172,68 | 175,27 | 172,33 | 173,55 | 0,40% | - |
| 28.09.2026 | 175,27 | 176,10 | 172,55 | 172,85 | -1,61% | - |
| 25.09.2026 | 173,08 | 176,98 | 171,40 | 175,68 | 1,69% | - |
| 24.09.2026 | 171,85 | 173,27 | 170,58 | 172,75 | 0,32% | - |
| 23.09.2026 | 175,63 | 176,33 | 172,00 | 172,20 | -1,75% | - |
| 22.09.2026 | 178,65 | 180,58 | 174,52 | 175,27 | -1,94% | - |
| 21.09.2026 | 177,08 | 179,38 | 176,38 | 178,75 | 1,50% | - |
| 18.09.2026 | 176,38 | 176,77 | 174,77 | 176,10 | 0,07% | 570,00 |
| 17.09.2026 | 178,27 | 180,15 | 175,90 | 175,98 | -0,68% | - |
| 16.09.2026 | 179,45 | 180,50 | 174,88 | 177,18 | -1,20% | 1.540,00 |
| 15.09.2026 | 179,65 | 180,95 | 176,00 | 179,33 | 0,17% | - |
| 14.09.2026 | 179,88 | 181,13 | 178,20 | 179,02 | -0,33% | - |
| 11.09.2026 | 179,13 | 182,08 | 177,83 | 179,63 | 1,08% | - |
| 10.09.2026 | 181,90 | 182,85 | 176,83 | 177,70 | -2,03% | - |
| 09.09.2026 | 184,02 | 184,52 | 181,38 | 181,38 | -1,48% | - |
| 08.09.2026 | 187,40 | 187,98 | 184,08 | 184,10 | -1,90% | - |
| 07.09.2026 | 188,33 | 188,38 | 187,50 | 187,68 | -0,70% | - |
| 04.09.2026 | 189,60 | 190,85 | 187,68 | 189,00 | -0,25% | - |
| 03.09.2026 | 187,10 | 190,18 | 186,48 | 189,48 | 1,40% | - |
| 02.09.2026 | 182,45 | 190,25 | 182,15 | 186,85 | 2,54% | - |
| 01.09.2026 | 185,08 | 186,05 | 181,73 | 182,23 | -1,33% | - |
| 31.08.2026 | 185,70 | 186,40 | 183,50 | 184,68 | -0,81% | - |
| 28.08.2026 | 186,10 | 188,88 | 186,08 | 186,18 | 0,04% | - |
| 27.08.2026 | 186,65 | 187,68 | 183,75 | 186,10 | -0,19% | - |
| 26.08.2026 | 185,40 | 187,33 | 184,60 | 186,45 | 0,59% | - |
| 25.08.2026 | 185,63 | 187,95 | 184,23 | 185,35 | -0,05% | - |
| 24.08.2026 | 186,48 | 189,83 | 185,40 | 185,45 | -0,63% | - |
| 21.08.2026 | 181,80 | 187,75 | 181,45 | 186,63 | 2,56% | - |
| 20.08.2026 | 189,00 | 189,93 | 181,10 | 181,98 | -3,68% | - |
| 19.08.2026 | 190,95 | 192,60 | 188,60 | 188,93 | -1,27% | - |
| 18.08.2026 | 191,02 | 193,33 | 190,10 | 191,35 | 0,08% | - |
| 17.08.2026 | 195,48 | 195,93 | 191,20 | 191,20 | -2,70% | - |
| 14.08.2026 | 194,00 | 196,95 | 191,20 | 196,50 | 1,21% | 352,00 |
| 13.08.2026 | 193,35 | 195,30 | 191,20 | 194,15 | 0,41% | - |
| 12.08.2026 | 189,95 | 193,70 | 188,75 | 193,35 | 2,03% | - |
| 11.08.2026 | 189,63 | 191,58 | 188,80 | 189,50 | -0,13% | 532,00 |
| 10.08.2026 | 188,48 | 189,90 | 187,45 | 189,75 | 0,76% | - |
| 07.08.2026 | 190,55 | 191,90 | 187,30 | 188,33 | -1,28% | 616,00 |
| 06.08.2026 | 192,43 | 192,77 | 190,33 | 190,77 | -0,55% | - |
| 05.08.2026 | 193,10 | 195,10 | 191,13 | 191,83 | -0,40% | - |
| 04.08.2026 | 189,55 | 193,43 | 188,20 | 192,60 | 1,82% | - |
| 03.08.2026 | 182,18 | 190,18 | 180,70 | 189,15 | 4,36% | - |
| 31.07.2026 | 183,45 | 184,00 | 179,35 | 181,25 | -0,59% | - |
| 30.07.2026 | 182,30 | 183,30 | 177,98 | 182,33 | -0,04% | 748,00 |
| 29.07.2026 | 186,13 | 186,60 | 181,45 | 182,40 | -1,91% | - |
| 28.07.2026 | 182,10 | 186,52 | 181,93 | 185,95 | 2,13% | - |
| 27.07.2026 | 179,25 | 183,10 | 177,88 | 182,08 | 2,07% | - |
| 24.07.2026 | 175,77 | 179,52 | 173,25 | 178,38 | 1,51% | - |
| 23.07.2026 | 175,85 | 177,65 | 172,38 | 175,73 | -0,50% | - |
| 22.07.2026 | 181,25 | 183,00 | 174,27 | 176,60 | -2,34% | - |
| 21.07.2026 | 181,77 | 182,52 | 178,30 | 180,83 | -0,17% | 418,00 |
| 20.07.2026 | 181,55 | 183,77 | 180,73 | 181,13 | -0,36% | - |
| 17.07.2026 | 183,90 | 185,20 | 180,38 | 181,77 | -1,69% | - |
| 16.07.2026 | 181,88 | 186,33 | 180,48 | 184,90 | 1,50% | - |
| 15.07.2026 | 179,70 | 183,38 | 177,93 | 182,18 | 1,35% | 3.800,00 |
| 14.07.2026 | 178,05 | 181,93 | 177,45 | 179,75 | 0,80% | 289,00 |
| 13.07.2026 | 176,05 | 179,58 | 175,55 | 178,33 | 1,06% | 1.980,00 |
| 10.07.2026 | 174,85 | 178,20 | 173,98 | 176,45 | 1,12% | - |
| 09.07.2026 | 168,48 | 175,73 | 167,98 | 174,50 | 3,81% | - |
| 08.07.2026 | 177,45 | 177,83 | 167,60 | 168,10 | -5,40% | - |
| 07.07.2026 | 180,68 | 182,25 | 177,27 | 177,70 | -1,58% | 323,00 |
| 06.07.2026 | 180,02 | 182,15 | 178,83 | 180,55 | 0,74% | - |
| 03.07.2026 | 179,50 | 179,63 | 178,70 | 179,23 | -0,10% | - |
| 02.07.2026 | 179,88 | 182,30 | 177,65 | 179,40 | -0,33% | - |
| 01.07.2026 | 175,75 | 180,68 | 175,50 | 180,00 | 2,52% | - |
| 30.06.2026 | 177,80 | 179,63 | 175,08 | 175,58 | -0,78% | - |
| 29.06.2026 | 179,95 | 179,95 | 176,38 | 176,95 | -1,21% | - |
| 26.06.2026 | 179,60 | 181,68 | 177,68 | 179,13 | -0,56% | - |
| 25.06.2026 | 176,30 | 184,80 | 176,27 | 180,13 | 1,98% | - |
| 24.06.2026 | 173,90 | 179,05 | 173,52 | 176,63 | 1,65% | 440,00 |
| 23.06.2026 | 175,13 | 176,40 | 172,68 | 173,75 | -1,07% | - |
| 22.06.2026 | 176,27 | 177,70 | 173,88 | 175,63 | 0,75% | - |
| 19.06.2026 | 174,60 | 174,65 | 174,27 | 174,33 | -0,92% | 550,00 |
| 18.06.2026 | 175,20 | 180,00 | 175,05 | 175,95 | 0,73% | 72,00 |
| 17.06.2026 | 172,77 | 178,83 | 172,68 | 174,68 | 1,06% | - |
| 16.06.2026 | 168,43 | 173,05 | 166,73 | 172,85 | 2,89% | - |
| 15.06.2026 | 160,63 | 170,18 | 160,58 | 168,00 | 5,26% | 2.200,00 |
| 12.06.2026 | 155,33 | 160,18 | 155,05 | 159,60 | 1,53% | - |
| 11.06.2026 | 154,35 | 157,40 | 151,35 | 157,20 | 2,16% | 154,00 |
| 10.06.2026 | 159,88 | 159,88 | 153,88 | 153,88 | -3,13% | 231,00 |
| 09.06.2026 | 156,48 | 161,18 | 156,05 | 158,85 | 1,52% | - |
| 08.06.2026 | 156,10 | 158,15 | 155,95 | 156,48 | 0,02% | 697,00 |
| 05.06.2026 | 157,65 | 159,25 | 155,75 | 156,45 | -1,04% | 850,00 |
| 04.06.2026 | 153,52 | 159,70 | 153,10 | 158,10 | 3,20% | - |
| 03.06.2026 | 158,00 | 159,58 | 152,70 | 153,20 | -3,10% | - |
| 02.06.2026 | 157,98 | 160,08 | 157,18 | 158,10 | -0,43% | 105,00 |
| 01.06.2026 | 161,48 | 161,58 | 156,75 | 158,77 | -1,46% | - |
| 29.05.2026 | 160,77 | 162,93 | 158,98 | 161,13 | 0,36% | - |
| 28.05.2026 | 162,77 | 162,90 | 158,52 | 160,55 | -1,14% | - |
| 27.05.2026 | 160,38 | 164,83 | 159,60 | 162,40 | 1,39% | - |
| 26.05.2026 | 162,43 | 163,95 | 159,65 | 160,18 | -1,64% | 42,00 |
| 25.05.2026 | 162,63 | 162,90 | 162,50 | 162,85 | 0,65% | 22,00 |
| 22.05.2026 | 161,08 | 162,23 | 160,30 | 161,80 | 0,81% | - |
| 21.05.2026 | 160,93 | 162,20 | 157,45 | 160,50 | -0,33% | - |
| 20.05.2026 | 156,98 | 161,02 | 155,27 | 161,02 | 2,66% | - |
| 19.05.2026 | 160,75 | 160,83 | 156,40 | 156,85 | -2,37% | - |
| 18.05.2026 | 159,80 | 162,00 | 159,55 | 160,65 | -0,28% | - |