179,225€
0,15%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 159,13 | 162,00 | 157,15 | 161,10 | 1,45% | 850,00 |
| 14.05.2026 | 155,43 | 159,63 | 154,85 | 158,80 | 2,45% | 1.620,00 |
| 13.05.2026 | 156,52 | 157,70 | 154,85 | 155,00 | -0,96% | 3.220,00 |
| 12.05.2026 | 156,77 | 158,38 | 154,68 | 156,50 | 0,21% | - |
| 11.05.2026 | 160,83 | 161,30 | 156,05 | 156,18 | -2,91% | 1.112,00 |
| 08.05.2026 | 164,25 | 165,08 | 160,65 | 160,85 | -1,89% | 222,00 |
| 07.05.2026 | 164,83 | 165,68 | 162,25 | 163,95 | -0,21% | - |
| 06.05.2026 | 162,00 | 166,65 | 161,83 | 164,30 | 1,29% | - |
| 05.05.2026 | 162,85 | 164,23 | 161,60 | 162,20 | -0,23% | 476,00 |
| 04.05.2026 | 164,10 | 164,65 | 161,65 | 162,58 | -0,26% | - |
| 30.04.2026 | 162,63 | 163,90 | 161,13 | 163,00 | -0,29% | - |
| 29.04.2026 | 164,68 | 165,95 | 162,35 | 163,48 | -0,37% | - |
| 28.04.2026 | 165,85 | 166,93 | 163,88 | 164,08 | -0,95% | - |
| 27.04.2026 | 162,90 | 166,15 | 162,30 | 165,65 | 1,39% | - |
| 24.04.2026 | 168,08 | 169,13 | 163,02 | 163,38 | -2,87% | - |
| 23.04.2026 | 170,60 | 171,33 | 165,58 | 168,20 | -0,87% | - |
| 22.04.2026 | 169,48 | 175,25 | 166,95 | 169,68 | -1,79% | - |
| 21.04.2026 | 175,33 | 178,20 | 172,63 | 172,77 | -1,02% | - |
| 20.04.2026 | 172,75 | 176,50 | 171,48 | 174,55 | -0,29% | - |
| 17.04.2026 | 171,15 | 178,68 | 171,05 | 175,05 | 2,74% | - |
| 16.04.2026 | 172,08 | 174,75 | 170,38 | 170,38 | -1,05% | - |
| 15.04.2026 | 169,38 | 173,27 | 169,00 | 172,18 | 1,59% | - |
| 14.04.2026 | 167,93 | 170,30 | 167,00 | 169,48 | 0,98% | - |
| 13.04.2026 | 164,25 | 168,20 | 159,73 | 167,83 | 2,30% | - |
| 10.04.2026 | 166,43 | 167,10 | 163,40 | 164,05 | -1,32% | 1.945,00 |
| 09.04.2026 | 164,80 | 167,33 | 163,75 | 166,25 | 0,77% | - |
| 08.04.2026 | 160,50 | 165,77 | 159,50 | 164,98 | 5,69% | - |
| 07.04.2026 | 159,50 | 160,50 | 156,08 | 156,10 | -0,89% | - |
| 02.04.2026 | 158,50 | 160,50 | 154,50 | 157,50 | -1,25% | 230,00 |
| 01.04.2026 | 158,50 | 161,50 | 157,00 | 159,50 | 1,27% | 730,00 |
| 31.03.2026 | 156,50 | 159,50 | 155,50 | 157,50 | 1,29% | 100,00 |
| 30.03.2026 | 153,50 | 156,50 | 153,00 | 155,50 | 1,97% | 4.128,00 |
| 27.03.2026 | 159,50 | 159,50 | 152,50 | 152,50 | -4,39% | 9.400,00 |
| 26.03.2026 | 159,50 | 160,50 | 156,50 | 159,50 | -0,31% | - |
| 25.03.2026 | 159,50 | 163,50 | 158,50 | 160,00 | 0,00% | 7.350,00 |
| 24.03.2026 | 158,50 | 160,50 | 157,00 | 160,00 | 0,95% | 3.450,00 |
| 23.03.2026 | 156,50 | 164,00 | 155,50 | 158,50 | 0,63% | 160,00 |
| 20.03.2026 | 155,50 | 157,50 | 153,50 | 157,50 | 1,61% | - |
| 19.03.2026 | 156,50 | 158,00 | 153,50 | 155,00 | -0,96% | - |
| 18.03.2026 | 159,50 | 161,00 | 156,50 | 156,50 | -1,57% | - |
| 17.03.2026 | 156,50 | 160,50 | 155,50 | 159,00 | 1,27% | - |
| 16.03.2026 | 157,50 | 160,50 | 155,50 | 157,00 | 0,00% | - |
| 13.03.2026 | 155,50 | 157,50 | 154,50 | 157,00 | 1,62% | - |
| 12.03.2026 | 155,00 | 156,50 | 153,00 | 154,50 | -1,90% | - |
| 11.03.2026 | 159,50 | 161,50 | 156,50 | 157,50 | -1,25% | - |
| 10.03.2026 | 159,50 | 161,50 | 156,50 | 159,50 | 0,00% | - |
| 09.03.2026 | 159,50 | 160,50 | 154,50 | 159,50 | -1,24% | - |
| 06.03.2026 | 167,50 | 168,00 | 159,50 | 161,50 | -3,58% | - |
| 05.03.2026 | 168,50 | 170,50 | 165,50 | 167,50 | -0,30% | - |
| 04.03.2026 | 166,50 | 169,50 | 165,50 | 168,00 | 0,60% | - |
| 03.03.2026 | 165,00 | 168,50 | 161,50 | 167,00 | 0,60% | - |
| 02.03.2026 | 164,50 | 168,00 | 161,50 | 166,00 | 0,30% | - |
| 27.02.2026 | 171,50 | 174,00 | 163,50 | 165,50 | -5,97% | 235,00 |
| 26.02.2026 | 173,50 | 178,50 | 172,00 | 176,00 | 0,86% | - |
| 25.02.2026 | 166,50 | 174,50 | 166,00 | 174,50 | 4,80% | - |
| 24.02.2026 | 162,50 | 168,50 | 159,50 | 166,50 | 3,10% | 2.600,00 |
| 23.02.2026 | 175,50 | 176,00 | 161,50 | 161,50 | -8,50% | - |
| 20.02.2026 | 175,00 | 176,50 | 172,50 | 176,50 | 1,15% | - |
| 19.02.2026 | 177,50 | 178,00 | 172,50 | 174,50 | -2,24% | - |
| 18.02.2026 | 174,50 | 178,50 | 174,00 | 178,50 | 2,29% | - |
| 17.02.2026 | 173,50 | 178,50 | 173,00 | 174,50 | 0,00% | - |
| 16.02.2026 | 175,00 | 175,50 | 172,50 | 174,50 | 0,00% | - |
| 13.02.2026 | 174,00 | 175,50 | 170,50 | 174,50 | 0,29% | - |
| 12.02.2026 | 181,00 | 182,50 | 172,50 | 174,00 | -3,60% | 1.200,00 |
| 11.02.2026 | 185,00 | 188,50 | 180,50 | 180,50 | -2,17% | - |