217,270$
-7,57%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 223,79 | 227,06 | 216,82 | 217,30 | -7,56% | 14.209.776,00 |
| 22.01.2026 | 233,25 | 237,98 | 232,31 | 235,07 | 1,76% | 4.900.930,00 |
| 21.01.2026 | 229,50 | 233,63 | 229,01 | 231,01 | 1,00% | 6.378.846,00 |
| 20.01.2026 | 233,05 | 237,00 | 227,66 | 228,72 | -4,36% | 6.977.527,00 |
| 16.01.2026 | 240,73 | 243,36 | 237,59 | 239,14 | 0,92% | 6.692.746,00 |
| 15.01.2026 | 235,20 | 239,82 | 235,20 | 236,97 | 1,09% | 5.323.173,00 |
| 14.01.2026 | 230,31 | 234,53 | 224,26 | 234,42 | 1,30% | 7.744.190,00 |
| 13.01.2026 | 234,75 | 235,40 | 230,02 | 231,41 | -0,77% | 8.803.421,00 |
| 12.01.2026 | 229,95 | 236,18 | 228,70 | 233,20 | -6,42% | 15.010.850,00 |
| 09.01.2026 | 256,00 | 256,51 | 249,09 | 249,20 | -2,53% | 3.834.315,00 |
| 08.01.2026 | 252,65 | 257,46 | 252,00 | 255,68 | 0,96% | 3.837.941,00 |
| 07.01.2026 | 257,30 | 258,71 | 252,37 | 253,25 | -1,82% | 3.874.112,00 |
| 06.01.2026 | 250,97 | 259,64 | 250,00 | 257,94 | 2,97% | 5.188.792,00 |
| 05.01.2026 | 247,49 | 253,35 | 247,45 | 250,51 | 1,04% | 3.342.396,00 |
| 02.01.2026 | 244,03 | 247,99 | 242,50 | 247,93 | 2,30% | 3.003.568,00 |
| 31.12.2025 | 245,00 | 245,00 | 242,34 | 242,36 | -0,66% | 2.090.948,00 |
| 30.12.2025 | 246,09 | 246,09 | 243,76 | 243,97 | -0,72% | 1.397.420,00 |
| 29.12.2025 | 249,25 | 249,74 | 245,40 | 245,75 | -1,43% | 2.261.959,00 |
| 26.12.2025 | 247,77 | 249,73 | 247,67 | 249,32 | 0,42% | 1.508.653,00 |
| 24.12.2025 | 248,00 | 249,65 | 247,47 | 248,27 | 0,27% | 901.861,00 |
| 23.12.2025 | 246,95 | 247,91 | 246,22 | 247,60 | 0,34% | 1.843.746,00 |
| 22.12.2025 | 245,00 | 247,25 | 243,02 | 246,77 | 1,25% | 1.868.279,00 |
| 19.12.2025 | 241,92 | 244,77 | 240,74 | 243,73 | 0,38% | 5.908.640,00 |
| 18.12.2025 | 241,25 | 244,79 | 241,08 | 242,80 | 1,38% | 3.707.414,00 |
| 17.12.2025 | 242,32 | 244,82 | 238,87 | 239,50 | -0,87% | 3.425.963,00 |
| 16.12.2025 | 240,50 | 242,50 | 239,09 | 241,61 | 0,75% | 3.924.819,00 |
| 15.12.2025 | 239,26 | 241,00 | 238,05 | 239,81 | 0,82% | 4.035.767,00 |
| 12.12.2025 | 240,56 | 241,24 | 236,01 | 237,87 | -0,59% | 2.964.131,00 |
| 11.12.2025 | 237,48 | 243,31 | 237,00 | 239,29 | 0,64% | 4.026.096,00 |
| 10.12.2025 | 230,43 | 238,47 | 229,14 | 237,76 | 3,01% | 4.139.682,00 |
| 09.12.2025 | 230,00 | 234,97 | 228,63 | 230,81 | 0,10% | 3.956.576,00 |
| 08.12.2025 | 231,10 | 233,04 | 229,44 | 230,59 | -0,04% | 3.381.907,00 |
| 05.12.2025 | 228,56 | 233,01 | 228,56 | 230,68 | 0,42% | 3.919.657,00 |
| 04.12.2025 | 226,72 | 230,96 | 226,48 | 229,71 | 1,09% | 4.292.130,00 |
| 03.12.2025 | 222,98 | 228,41 | 222,98 | 227,24 | 1,45% | 4.087.935,00 |
| 02.12.2025 | 221,46 | 224,89 | 219,87 | 224,00 | 1,65% | 3.967.163,00 |
| 01.12.2025 | 217,90 | 223,03 | 217,56 | 220,37 | 0,59% | 3.369.068,00 |
| 28.11.2025 | 218,46 | 220,80 | 217,55 | 219,07 | 0,74% | 1.639.809,00 |
| 26.11.2025 | 214,60 | 219,15 | 214,50 | 217,47 | 1,41% | 2.431.660,00 |
| 25.11.2025 | 208,98 | 215,68 | 208,13 | 214,45 | 2,69% | 2.885.344,00 |
| 24.11.2025 | 209,50 | 210,53 | 206,41 | 208,84 | 0,47% | 3.793.978,00 |
| 21.11.2025 | 203,46 | 209,43 | 201,90 | 207,87 | 2,79% | 4.624.216,00 |
| 20.11.2025 | 205,96 | 209,95 | 201,16 | 202,22 | -0,09% | 5.153.172,00 |
| 19.11.2025 | 200,97 | 203,04 | 200,00 | 202,40 | 1,18% | 4.297.361,00 |
| 18.11.2025 | 199,79 | 204,50 | 199,44 | 200,04 | -0,48% | 6.070.531,00 |
| 17.11.2025 | 210,11 | 210,58 | 199,09 | 201,01 | -4,80% | 7.083.694,00 |
| 14.11.2025 | 213,96 | 214,84 | 209,63 | 211,15 | -2,61% | 5.022.008,00 |
| 13.11.2025 | 221,05 | 223,32 | 215,52 | 216,80 | -2,40% | 4.590.245,00 |
| 12.11.2025 | 220,50 | 223,57 | 219,69 | 222,13 | 0,63% | 4.013.528,00 |
| 11.11.2025 | 220,53 | 222,19 | 218,25 | 220,75 | 0,18% | 1.766.343,00 |
| 10.11.2025 | 219,10 | 222,82 | 218,21 | 220,36 | 1,17% | 3.133.465,00 |
| 07.11.2025 | 216,12 | 219,06 | 213,30 | 217,82 | 0,43% | 3.946.139,00 |
| 06.11.2025 | 221,04 | 222,86 | 215,90 | 216,88 | -2,04% | 3.863.059,00 |
| 05.11.2025 | 220,02 | 223,43 | 217,56 | 221,40 | 0,33% | 2.537.456,00 |
| 04.11.2025 | 219,26 | 222,00 | 217,54 | 220,68 | -0,46% | 2.442.331,00 |
| 03.11.2025 | 219,99 | 222,50 | 218,03 | 221,70 | 0,78% | 2.566.130,00 |
| 31.10.2025 | 218,00 | 221,11 | 217,19 | 219,99 | 0,74% | 2.550.613,00 |
| 30.10.2025 | 218,00 | 222,98 | 217,98 | 218,38 | -0,10% | 2.725.303,00 |
| 29.10.2025 | 218,04 | 222,45 | 217,09 | 218,59 | -1,09% | 3.470.027,00 |
| 28.10.2025 | 223,21 | 223,77 | 219,81 | 220,99 | -1,12% | 2.945.156,00 |
| 27.10.2025 | 227,42 | 227,59 | 222,36 | 223,49 | -0,68% | 3.382.431,00 |
| 24.10.2025 | 224,03 | 227,62 | 222,85 | 225,01 | 2,26% | 3.263.621,00 |
| 23.10.2025 | 221,50 | 222,67 | 218,60 | 220,04 | -0,15% | 4.276.363,00 |
| 22.10.2025 | 227,01 | 228,42 | 220,08 | 220,38 | 1,53% | 7.618.533,00 |
| 21.10.2025 | 214,55 | 218,59 | 214,11 | 217,05 | 1,01% | 5.117.114,00 |
| 20.10.2025 | 212,53 | 215,72 | 212,03 | 214,87 | 1,67% | 3.780.020,00 |
| 17.10.2025 | 204,38 | 212,20 | 204,38 | 211,34 | 4,03% | 4.621.825,00 |
| 16.10.2025 | 214,48 | 216,25 | 200,60 | 203,15 | -5,56% | 7.801.174,00 |
| 15.10.2025 | 216,33 | 218,00 | 213,26 | 215,10 | 0,42% | 2.743.141,00 |
| 14.10.2025 | 206,25 | 216,73 | 206,12 | 214,20 | 3,17% | 3.997.449,00 |
| 13.10.2025 | 205,49 | 207,80 | 204,30 | 207,61 | 2,53% | 2.856.956,00 |
| 10.10.2025 | 211,48 | 212,44 | 202,02 | 202,49 | -3,91% | 4.641.204,00 |
| 09.10.2025 | 212,43 | 213,72 | 210,24 | 210,74 | -0,56% | 2.752.337,00 |
| 08.10.2025 | 213,56 | 215,76 | 211,53 | 211,92 | -0,83% | 2.406.208,00 |
| 07.10.2025 | 214,01 | 214,95 | 211,13 | 213,69 | -0,07% | 2.213.902,00 |
| 06.10.2025 | 215,50 | 217,21 | 211,49 | 213,85 | -0,25% | 2.834.141,00 |
| 03.10.2025 | 215,00 | 216,37 | 212,81 | 214,39 | 0,29% | 334.125,00 |
| 02.10.2025 | 213,20 | 214,76 | 210,30 | 213,78 | 0,14% | 3.153.212,00 |
| 01.10.2025 | 213,75 | 216,87 | 211,70 | 213,48 | 0,42% | 5.090.094,00 |
| 30.09.2025 | 223,62 | 224,11 | 208,72 | 212,58 | -4,93% | 9.846.493,00 |
| 29.09.2025 | 226,05 | 226,23 | 221,18 | 223,60 | -0,20% | 3.138.846,00 |
| 26.09.2025 | 223,53 | 225,43 | 222,09 | 224,05 | 0,71% | 2.402.707,00 |
| 25.09.2025 | 223,00 | 223,69 | 219,66 | 222,46 | -0,84% | 3.074.942,00 |
| 24.09.2025 | 223,97 | 225,64 | 223,08 | 224,34 | 0,59% | 2.421.359,00 |
| 23.09.2025 | 225,50 | 228,72 | 222,66 | 223,02 | -1,06% | 3.063.002,00 |
| 22.09.2025 | 226,00 | 227,37 | 224,48 | 225,41 | -1,27% | 2.554.471,00 |
| 19.09.2025 | 229,97 | 229,97 | 226,48 | 228,32 | -0,62% | 4.825.503,00 |
| 18.09.2025 | 227,40 | 230,13 | 225,34 | 229,74 | 1,83% | 2.247.236,00 |
| 17.09.2025 | 225,46 | 229,21 | 223,50 | 225,61 | 0,53% | 2.843.446,00 |
| 16.09.2025 | 227,61 | 227,79 | 222,32 | 224,41 | -0,94% | 3.239.164,00 |
| 15.09.2025 | 225,07 | 230,50 | 224,82 | 226,53 | 1,24% | 2.744.837,00 |
| 12.09.2025 | 225,24 | 225,33 | 221,86 | 223,76 | -0,26% | 2.154.241,00 |
| 11.09.2025 | 221,63 | 226,28 | 220,64 | 224,35 | 0,41% | 2.107.285,00 |
| 10.09.2025 | 221,98 | 224,12 | 220,77 | 223,43 | 0,43% | 2.667.882,00 |
| 09.09.2025 | 219,76 | 222,76 | 218,16 | 222,48 | 1,08% | 3.346.715,00 |
| 08.09.2025 | 222,06 | 222,50 | 218,59 | 220,10 | -0,65% | 3.820.113,00 |
| 05.09.2025 | 226,25 | 227,48 | 220,13 | 221,53 | -2,12% | 3.841.376,00 |
| 04.09.2025 | 222,29 | 226,75 | 221,46 | 226,32 | 2,25% | 2.568.610,00 |
| 03.09.2025 | 221,85 | 223,97 | 218,59 | 221,33 | -0,87% | 3.010.735,00 |
| 02.09.2025 | 223,50 | 223,85 | 219,24 | 223,27 | -1,74% | 3.448.707,00 |