176,800€
1,03%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 172,65 | 178,00 | 172,65 | 176,80 | 0,83% | - |
| 12.11.2026 | 177,95 | 178,80 | 175,23 | 175,35 | -1,32% | - |
| 11.11.2026 | 176,02 | 178,23 | 174,55 | 177,70 | 1,33% | - |
| 10.11.2026 | 177,83 | 180,18 | 174,93 | 175,38 | -0,92% | - |
| 09.11.2026 | 181,95 | 183,20 | 170,45 | 177,00 | -2,34% | - |
| 06.11.2026 | 180,55 | 184,98 | 179,75 | 181,25 | -0,26% | - |
| 05.11.2026 | 183,85 | 190,23 | 179,88 | 181,73 | -1,03% | - |
| 04.11.2026 | 186,02 | 190,95 | 176,95 | 183,63 | -1,52% | - |
| 03.11.2026 | 187,35 | 188,90 | 185,33 | 186,45 | -0,96% | - |
| 02.11.2026 | 183,73 | 189,43 | 183,00 | 188,25 | 2,60% | - |
| 30.10.2026 | 186,25 | 187,10 | 180,95 | 183,48 | -1,67% | - |
| 29.10.2026 | 185,00 | 188,27 | 183,35 | 186,60 | 1,29% | - |
| 28.10.2026 | 182,38 | 184,70 | 182,08 | 184,23 | 0,78% | - |
| 27.10.2026 | 181,58 | 183,95 | 180,83 | 182,80 | 0,99% | - |
| 26.10.2026 | 179,80 | 183,83 | 179,80 | 181,00 | 0,67% | 87,00 |
| 23.10.2026 | 180,93 | 182,98 | 178,00 | 179,80 | -0,85% | - |
| 22.10.2026 | 182,98 | 186,15 | 180,27 | 181,35 | -1,32% | 132,00 |
| 21.10.2026 | 184,35 | 188,55 | 182,95 | 183,77 | 2,42% | 11.600,00 |
| 20.10.2026 | 178,10 | 180,98 | 176,18 | 179,43 | 0,72% | - |
| 19.10.2026 | 180,55 | 181,68 | 177,68 | 178,15 | -0,77% | - |
| 16.10.2026 | 177,45 | 181,35 | 176,70 | 179,52 | 1,14% | 150,00 |
| 15.10.2026 | 173,40 | 178,65 | 172,25 | 177,50 | 1,88% | - |
| 14.10.2026 | 176,98 | 178,23 | 172,77 | 174,23 | -1,47% | 1.470,00 |
| 13.10.2026 | 180,52 | 181,45 | 173,75 | 176,83 | -1,94% | - |
| 12.10.2026 | 178,13 | 181,35 | 177,48 | 180,33 | 1,36% | - |
| 09.10.2026 | 177,75 | 179,23 | 176,58 | 177,90 | 0,24% | - |
| 08.10.2026 | 174,52 | 177,60 | 172,48 | 177,48 | 1,44% | - |
| 07.10.2026 | 174,13 | 175,85 | 173,02 | 174,95 | 0,59% | 1.310,00 |
| 06.10.2026 | 174,20 | 175,83 | 173,68 | 173,93 | 0,04% | - |
| 05.10.2026 | 173,80 | 175,73 | 173,40 | 173,85 | 0,48% | - |
| 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% | - |