1,270€
-1,55%
Echtzeit-Aktienkurs CAPITAL LTD. DL-,0001
Bid:
Ask:
Aktienkurse zur CAPITAL LTD. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,38 | 1,38 | 1,27 | 1,27 | -0,78% | - |
| 05.11.2025 | 1,36 | 1,38 | 1,28 | 1,28 | 0,79% | - |
| 04.11.2025 | 1,40 | 1,40 | 1,27 | 1,27 | -2,31% | - |
| 03.11.2025 | 1,32 | 1,43 | 1,30 | 1,30 | -5,45% | - |
| 31.10.2025 | 1,35 | 1,41 | 1,35 | 1,38 | 5,77% | - |
| 30.10.2025 | 1,30 | 1,41 | 1,30 | 1,30 | 0,00% | - |
| 29.10.2025 | 1,37 | 1,40 | 1,30 | 1,30 | -2,99% | - |
| 27.10.2025 | 1,39 | 1,43 | 1,34 | 1,34 | 1,52% | - |
| 24.10.2025 | 1,41 | 1,42 | 1,32 | 1,32 | -4,69% | - |
| 23.10.2025 | 1,37 | 1,42 | 1,37 | 1,39 | 6,54% | - |
| 22.10.2025 | 1,36 | 1,42 | 1,30 | 1,30 | -1,52% | - |
| 21.10.2025 | 1,49 | 1,49 | 1,32 | 1,32 | -4,35% | - |
| 20.10.2025 | 1,45 | 1,53 | 1,38 | 1,38 | 2,22% | - |
| 17.10.2025 | 1,38 | 1,44 | 1,35 | 1,35 | 10,66% | - |
| 15.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | - |
| 14.10.2025 | 1,21 | 1,26 | 1,16 | 1,16 | 0,87% | - |
| 10.10.2025 | 1,24 | 1,25 | 1,15 | 1,15 | 0,00% | 3.000,00 |
| 09.10.2025 | 1,22 | 1,26 | 1,15 | 1,15 | -0,86% | - |
| 08.10.2025 | 1,25 | 1,25 | 1,16 | 1,16 | -6,83% | - |
| 07.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 7,33% | - |
| 06.10.2025 | 1,22 | 1,27 | 1,16 | 1,16 | -4,13% | - |
| 03.10.2025 | 1,23 | 1,23 | 1,20 | 1,21 | 10,00% | - |
| 02.10.2025 | 1,22 | 1,23 | 1,10 | 1,10 | -8,33% | - |
| 01.10.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 5,26% | - |
| 29.09.2025 | 1,19 | 1,25 | 1,14 | 1,14 | -0,44% | - |
| 26.09.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 5,05% | - |
| 25.09.2025 | 1,20 | 1,20 | 1,09 | 1,09 | 0,00% | - |
| 24.09.2025 | 1,19 | 1,22 | 1,09 | 1,09 | -3,54% | - |
| 23.09.2025 | 1,15 | 1,24 | 1,13 | 1,13 | 6,60% | - |
| 22.09.2025 | 1,14 | 1,15 | 1,06 | 1,06 | 1,92% | - |
| 19.09.2025 | 1,09 | 1,15 | 1,04 | 1,04 | -2,80% | - |
| 18.09.2025 | 1,13 | 1,15 | 1,07 | 1,07 | -2,73% | - |
| 17.09.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 7,84% | - |
| 16.09.2025 | 1,10 | 1,10 | 1,02 | 1,02 | 2,00% | - |
| 15.09.2025 | 1,10 | 1,10 | 1,00 | 1,00 | 0,00% | - |
| 12.09.2025 | 1,08 | 1,10 | 1,00 | 1,00 | -0,99% | - |
| 11.09.2025 | 1,08 | 1,08 | 1,01 | 1,01 | 1,00% | - |
| 10.09.2025 | 1,07 | 1,08 | 1,00 | 1,00 | -6,54% | - |
| 09.09.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 5,94% | - |
| 08.09.2025 | 1,06 | 1,09 | 1,01 | 1,01 | 0,00% | - |
| 05.09.2025 | 1,08 | 1,08 | 1,01 | 1,01 | -4,72% | - |
| 04.09.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 03.09.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 0,95% | - |
| 02.09.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -0,94% | - |
| 01.09.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 0,66% | - |
| 29.08.2025 | 1,05 | 1,08 | 1,05 | 1,05 | 0,48% | - |
| 28.08.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -0,66% | - |
| 27.08.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 0,19% | - |
| 26.08.2025 | 1,07 | 1,08 | 1,05 | 1,05 | 0,29% | - |
| 25.08.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,67% | - |
| 22.08.2025 | 1,06 | 1,07 | 1,04 | 1,04 | 0,00% | - |
| 21.08.2025 | 1,08 | 1,08 | 1,04 | 1,04 | 0,97% | - |
| 20.08.2025 | 1,05 | 1,07 | 1,03 | 1,03 | -1,15% | - |
| 19.08.2025 | 1,05 | 1,07 | 1,05 | 1,05 | 0,00% | - |
| 18.08.2025 | 0,99 | 1,07 | 0,99 | 1,05 | 0,67% | - |
| 15.08.2025 | 1,04 | 1,07 | 1,04 | 1,04 | -2,08% | - |
| 14.08.2025 | 1,08 | 1,12 | 1,04 | 1,06 | -1,85% | - |
| 13.08.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -2,26% | - |
| 12.08.2025 | 1,12 | 1,13 | 1,09 | 1,11 | 0,00% | - |
| 11.08.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 3,76% | - |
| 08.08.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -0,93% | - |
| 07.08.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 1,42% | - |
| 06.08.2025 | 1,07 | 1,10 | 1,06 | 1,06 | -0,93% | - |
| 05.08.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 1,42% | - |
| 04.08.2025 | 1,07 | 1,11 | 1,06 | 1,06 | -1,40% | - |
| 01.08.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -0,93% | - |
| 31.07.2025 | 1,09 | 1,12 | 1,08 | 1,08 | -0,46% | - |
| 30.07.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 29.07.2025 | 1,08 | 1,12 | 1,08 | 1,09 | 1,40% | - |
| 28.07.2025 | 1,02 | 1,12 | 1,02 | 1,07 | -0,47% | - |
| 25.07.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -1,38% | - |
| 24.07.2025 | 1,11 | 1,12 | 1,09 | 1,09 | 0,00% | - |
| 23.07.2025 | 1,10 | 1,12 | 1,09 | 1,09 | 2,83% | - |
| 22.07.2025 | 1,10 | 1,10 | 1,06 | 1,06 | 0,00% | - |
| 21.07.2025 | 1,07 | 1,11 | 1,06 | 1,06 | 1,15% | - |
| 18.07.2025 | 1,05 | 1,08 | 1,05 | 1,05 | -0,19% | - |
| 17.07.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 5,53% | - |
| 16.07.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,30% | - |
| 15.07.2025 | 1,01 | 1,02 | 0,99 | 0,99 | 0,00% | - |
| 14.07.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -2,07% | - |
| 11.07.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 1,30% | - |
| 10.07.2025 | 1,00 | 1,03 | 1,00 | 1,00 | 0,00% | - |
| 09.07.2025 | 1,00 | 1,02 | 1,00 | 1,00 | 0,20% | - |
| 08.07.2025 | 1,02 | 1,02 | 1,00 | 1,00 | 0,00% | - |
| 07.07.2025 | 1,01 | 1,03 | 1,00 | 1,00 | 1,53% | - |
| 04.07.2025 | 1,02 | 1,02 | 0,94 | 0,98 | -3,44% | - |
| 03.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,31% | - |
| 02.07.2025 | 0,99 | 1,02 | 0,99 | 1,00 | 0,00% | - |
| 01.07.2025 | 1,00 | 1,02 | 1,00 | 1,00 | -0,50% | - |
| 30.06.2025 | 1,00 | 1,03 | 1,00 | 1,00 | -0,30% | - |
| 27.06.2025 | 0,96 | 1,04 | 0,96 | 1,00 | 0,50% | - |
| 26.06.2025 | 1,01 | 1,03 | 1,00 | 1,00 | -0,50% | - |
| 25.06.2025 | 1,00 | 1,04 | 1,00 | 1,00 | 0,50% | - |
| 24.06.2025 | 1,00 | 1,03 | 0,99 | 1,00 | 0,60% | - |
| 23.06.2025 | 1,00 | 1,03 | 0,99 | 0,99 | -0,30% | - |
| 20.06.2025 | 1,00 | 1,02 | 1,00 | 1,00 | -0,30% | - |
| 19.06.2025 | 0,85 | 1,04 | 0,85 | 1,00 | 12,77% | - |
| 18.06.2025 | 0,89 | 0,91 | 0,89 | 0,89 | 0,00% | - |
| 17.06.2025 | 0,91 | 0,92 | 0,89 | 0,89 | -3,07% | - |
| 16.06.2025 | 0,87 | 0,93 | 0,87 | 0,91 | 4,94% | - |