201,858$
0,26%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 201,35 | 202,74 | 199,28 | 201,34 | -1,03% | 3.763.034,00 |
| 22.10.2026 | 205,94 | 208,45 | 202,33 | 203,43 | -1,56% | 5.397.641,00 |
| 21.10.2026 | 206,21 | 211,49 | 205,24 | 206,66 | 2,53% | 6.588.306,00 |
| 20.10.2026 | 200,00 | 203,46 | 198,70 | 201,56 | 0,87% | 4.577.158,00 |
| 19.10.2026 | 201,47 | 201,63 | 199,27 | 199,83 | -0,95% | 3.641.758,00 |
| 16.10.2026 | 200,58 | 204,01 | 200,27 | 201,74 | 1,45% | 4.748.152,00 |
| 15.10.2026 | 195,86 | 200,22 | 193,00 | 198,86 | 2,32% | 5.272.997,00 |
| 14.10.2026 | 196,40 | 196,87 | 192,43 | 194,35 | -1,88% | 4.202.278,00 |
| 13.10.2026 | 201,09 | 202,51 | 194,39 | 198,07 | -1,53% | 4.639.526,00 |
| 12.10.2026 | 199,23 | 202,39 | 199,23 | 201,14 | 0,94% | 2.202.922,00 |
| 09.10.2026 | 198,61 | 200,51 | 197,57 | 199,26 | -0,07% | 2.786.267,00 |
| 08.10.2026 | 193,50 | 199,57 | 193,03 | 199,40 | 1,78% | 5.091.741,00 |
| 07.10.2026 | 193,38 | 196,32 | 193,38 | 195,91 | 0,05% | 3.230.522,00 |
| 06.10.2026 | 196,22 | 197,91 | 195,58 | 195,82 | 0,35% | 3.527.963,00 |
| 05.10.2026 | 195,10 | 196,99 | 194,08 | 195,14 | 0,22% | 2.489.612,00 |
| 02.10.2026 | 196,24 | 197,04 | 192,93 | 194,72 | 0,12% | 4.296.786,00 |
| 01.10.2026 | 191,97 | 194,77 | 189,78 | 194,48 | 0,73% | 3.744.367,00 |
| 30.09.2026 | 196,34 | 197,00 | 192,91 | 193,07 | -1,73% | 3.225.391,00 |
| 29.09.2026 | 197,61 | 198,04 | 195,31 | 196,46 | 0,00% | 3.064.595,00 |
| 28.09.2026 | 199,32 | 199,49 | 196,08 | 196,46 | -1,87% | 2.514.397,00 |
| 25.09.2026 | 197,08 | 201,69 | 195,40 | 200,20 | 1,83% | 3.902.270,00 |
| 24.09.2026 | 196,20 | 196,99 | 193,71 | 196,61 | 0,26% | 3.688.180,00 |
| 23.09.2026 | 199,11 | 199,81 | 195,84 | 196,10 | -2,22% | 4.938.492,00 |
| 22.09.2026 | 206,76 | 207,00 | 199,56 | 200,55 | -2,13% | 2.913.886,00 |
| 21.09.2026 | 204,96 | 205,62 | 202,32 | 204,92 | 1,23% | 2.937.746,00 |
| 18.09.2026 | 201,30 | 202,97 | 200,28 | 202,43 | 0,19% | 8.071.252,00 |
| 17.09.2026 | 206,25 | 206,55 | 201,92 | 202,04 | -0,57% | 3.403.035,00 |
| 16.09.2026 | 206,38 | 208,33 | 200,55 | 203,19 | -1,77% | 4.214.897,00 |
| 15.09.2026 | 206,07 | 208,82 | 203,00 | 206,85 | 0,08% | 4.158.132,00 |
| 14.09.2026 | 207,35 | 208,86 | 205,71 | 206,68 | -0,78% | 2.804.472,00 |
| 11.09.2026 | 210,64 | 211,29 | 206,30 | 208,30 | 0,57% | 2.539.527,00 |
| 10.09.2026 | 209,63 | 209,99 | 205,30 | 207,11 | -1,78% | 3.946.467,00 |
| 09.09.2026 | 212,72 | 214,31 | 210,86 | 210,86 | -1,45% | 2.690.440,00 |
| 08.09.2026 | 217,43 | 218,64 | 213,90 | 213,96 | -2,57% | 2.985.665,00 |
| 04.09.2026 | 219,00 | 220,77 | 218,01 | 219,60 | -0,41% | 1.921.389,00 |
| 03.09.2026 | 219,16 | 221,10 | 216,87 | 220,50 | 1,80% | 3.224.000,00 |
| 02.09.2026 | 211,73 | 220,56 | 211,73 | 216,60 | 2,49% | 4.044.520,00 |
| 01.09.2026 | 214,10 | 215,94 | 210,52 | 211,34 | -1,48% | 3.123.915,00 |
| 31.08.2026 | 214,25 | 215,44 | 213,03 | 214,51 | -0,54% | 3.906.355,00 |
| 28.08.2026 | 217,49 | 219,15 | 215,60 | 215,67 | -0,46% | 2.538.757,00 |
| 27.08.2026 | 215,97 | 218,69 | 214,56 | 216,67 | -0,25% | 2.610.037,00 |
| 26.08.2026 | 216,40 | 218,25 | 214,93 | 217,21 | 0,45% | 2.081.121,00 |
| 25.08.2026 | 217,18 | 218,15 | 214,94 | 216,24 | -0,01% | 2.164.627,00 |
| 24.08.2026 | 219,70 | 221,51 | 216,13 | 216,27 | -0,75% | 4.386.820,00 |
| 21.08.2026 | 215,41 | 219,17 | 214,62 | 217,91 | 2,56% | 3.690.843,00 |
| 20.08.2026 | 217,37 | 218,91 | 211,32 | 212,48 | -3,74% | 4.119.728,00 |
| 19.08.2026 | 222,53 | 224,61 | 220,11 | 220,73 | -0,33% | 2.482.064,00 |
| 18.08.2026 | 220,43 | 223,59 | 219,51 | 221,47 | 0,01% | 3.082.181,00 |
| 17.08.2026 | 225,52 | 226,80 | 221,34 | 221,45 | -2,59% | 3.847.097,00 |
| 14.08.2026 | 224,99 | 228,14 | 224,41 | 227,34 | 1,57% | 2.972.617,00 |
| 13.08.2026 | 224,19 | 225,50 | 221,19 | 223,83 | 0,62% | 2.657.241,00 |
| 12.08.2026 | 219,52 | 223,21 | 218,60 | 222,44 | 1,50% | 2.240.167,00 |
| 11.08.2026 | 219,01 | 221,24 | 218,46 | 219,15 | 0,08% | 1.774.518,00 |
| 10.08.2026 | 216,76 | 219,33 | 216,45 | 218,97 | 0,56% | 2.606.011,00 |
| 07.08.2026 | 218,50 | 219,63 | 216,50 | 217,76 | -1,02% | 2.570.024,00 |
| 06.08.2026 | 221,38 | 222,32 | 219,32 | 220,00 | -0,74% | 2.589.615,00 |
| 05.08.2026 | 216,42 | 223,62 | 216,42 | 221,63 | -0,13% | 3.477.948,00 |
| 04.08.2026 | 219,33 | 222,92 | 217,45 | 221,91 | 1,94% | 3.839.123,00 |
| 03.08.2026 | 211,84 | 218,96 | 210,00 | 217,68 | 4,15% | 4.226.433,00 |
| 31.07.2026 | 210,00 | 210,89 | 206,90 | 209,01 | -0,54% | 4.020.300,00 |
| 30.07.2026 | 208,55 | 210,53 | 205,14 | 210,14 | 0,69% | 4.110.594,00 |
| 29.07.2026 | 210,00 | 212,45 | 207,85 | 208,71 | -1,74% | 4.130.099,00 |
| 28.07.2026 | 207,52 | 212,57 | 206,94 | 212,41 | 2,59% | 5.264.160,00 |
| 27.07.2026 | 205,85 | 208,48 | 204,97 | 207,05 | 2,08% | 4.805.890,00 |
| 24.07.2026 | 198,51 | 204,44 | 196,51 | 202,84 | 1,44% | 3.469.100,00 |
| 23.07.2026 | 199,96 | 200,30 | 195,89 | 199,96 | -0,70% | 5.292.101,00 |
| 22.07.2026 | 207,53 | 207,53 | 198,78 | 201,36 | -2,36% | 7.923.558,00 |
| 21.07.2026 | 206,44 | 207,41 | 203,12 | 206,22 | -0,27% | 3.972.237,00 |
| 20.07.2026 | 208,00 | 209,65 | 206,23 | 206,77 | -0,61% | 4.040.862,00 |
| 17.07.2026 | 207,21 | 210,46 | 205,86 | 208,03 | -1,84% | 3.845.882,00 |
| 16.07.2026 | 210,00 | 213,32 | 208,89 | 211,93 | 1,46% | 6.415.183,00 |
| 15.07.2026 | 206,63 | 209,86 | 205,56 | 208,89 | 1,75% | 4.947.158,00 |
| 14.07.2026 | 204,51 | 208,36 | 203,51 | 205,29 | 1,12% | 4.173.850,00 |
| 13.07.2026 | 203,85 | 205,28 | 201,78 | 203,02 | 0,74% | 3.102.319,00 |
| 10.07.2026 | 201,76 | 203,65 | 199,95 | 201,52 | 0,71% | 2.380.028,00 |
| 09.07.2026 | 193,03 | 201,01 | 193,03 | 200,10 | 4,25% | 4.598.361,00 |
| 08.07.2026 | 200,97 | 201,00 | 191,38 | 191,95 | -5,39% | 8.078.634,00 |
| 07.07.2026 | 208,00 | 208,73 | 202,41 | 202,89 | -1,75% | 3.472.033,00 |
| 06.07.2026 | 206,59 | 208,09 | 204,06 | 206,50 | 0,67% | 3.842.189,00 |
| 02.07.2026 | 207,50 | 209,06 | 203,04 | 205,12 | 0,15% | 2.566.744,00 |
| 01.07.2026 | 201,82 | 205,83 | 200,75 | 204,82 | 2,09% | 3.358.711,00 |
| 30.06.2026 | 203,26 | 204,79 | 199,84 | 200,62 | -0,82% | 3.571.431,00 |
| 29.06.2026 | 203,66 | 204,56 | 201,50 | 202,28 | -0,84% | 3.172.885,00 |
| 26.06.2026 | 205,10 | 207,08 | 202,55 | 204,00 | -0,44% | 5.143.838,00 |
| 25.06.2026 | 201,68 | 210,10 | 201,68 | 204,90 | 2,20% | 4.477.561,00 |
| 24.06.2026 | 197,65 | 203,32 | 197,21 | 200,48 | 1,35% | 4.928.638,00 |
| 23.06.2026 | 198,28 | 200,70 | 196,47 | 197,81 | -1,44% | 5.449.783,00 |
| 22.06.2026 | 201,69 | 203,34 | 199,07 | 200,70 | 0,36% | 4.087.483,00 |
| 19.06.2026 | 199,98 | 200,16 | 199,87 | 199,98 | -0,77% | - |
| 18.06.2026 | 205,73 | 206,84 | 201,21 | 201,53 | 0,33% | 8.115.466,00 |
| 17.06.2026 | 201,68 | 207,30 | 199,77 | 200,87 | 0,12% | 6.765.685,00 |
| 16.06.2026 | 196,97 | 200,90 | 196,00 | 200,62 | 3,08% | 5.582.252,00 |
| 15.06.2026 | 188,85 | 197,44 | 188,84 | 194,62 | 5,35% | 7.223.059,00 |
| 12.06.2026 | 184,03 | 185,50 | 181,70 | 184,73 | 1,48% | 4.172.146,00 |
| 11.06.2026 | 178,37 | 182,36 | 174,24 | 182,04 | 2,48% | 6.043.749,00 |
| 10.06.2026 | 182,15 | 183,70 | 177,55 | 177,63 | -3,12% | 4.496.975,00 |
| 09.06.2026 | 181,66 | 186,41 | 180,29 | 183,35 | 1,64% | 5.538.275,00 |
| 08.06.2026 | 180,75 | 182,49 | 179,78 | 180,39 | -0,15% | 5.028.172,00 |
| 05.06.2026 | 183,93 | 184,52 | 179,32 | 180,67 | -1,38% | 6.083.981,00 |
| 04.06.2026 | 179,79 | 185,62 | 179,51 | 183,20 | 3,14% | 4.026.609,00 |