203,150$
-5,56%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 227,22 | 228,16 | 225,16 | 227,22 | 0,04% | 2.551.752,00 |
| 28.08.2025 | 225,13 | 227,69 | 225,05 | 227,14 | 1,15% | 2.779.612,00 |
| 27.08.2025 | 224,73 | 226,72 | 224,45 | 224,55 | -0,16% | 2.562.276,00 |
| 26.08.2025 | 220,34 | 225,23 | 220,22 | 224,92 | 1,73% | 3.668.703,00 |
| 25.08.2025 | 221,20 | 221,95 | 220,43 | 221,10 | -0,05% | 1.934.434,00 |
| 22.08.2025 | 213,34 | 222,60 | 212,04 | 221,22 | 4,34% | 4.137.918,00 |
| 21.08.2025 | 213,09 | 213,26 | 210,62 | 212,01 | -1,26% | 3.273.273,00 |
| 20.08.2025 | 213,58 | 214,90 | 209,40 | 214,71 | 0,04% | 2.935.436,00 |
| 19.08.2025 | 215,48 | 217,20 | 213,60 | 214,62 | -0,73% | 2.395.272,00 |
| 18.08.2025 | 214,62 | 216,25 | 213,57 | 216,20 | 0,36% | 2.734.313,00 |
| 15.08.2025 | 221,09 | 221,09 | 214,47 | 215,43 | -2,56% | 4.464.065,00 |
| 14.08.2025 | 216,29 | 221,27 | 215,03 | 221,08 | 1,89% | 2.977.972,00 |
| 13.08.2025 | 218,00 | 218,74 | 215,13 | 216,97 | 0,11% | 2.915.681,00 |
| 12.08.2025 | 209,54 | 217,14 | 209,54 | 216,73 | 4,07% | 3.192.446,00 |
| 11.08.2025 | 208,75 | 210,45 | 206,84 | 208,25 | 0,01% | 4.355.663,00 |
| 08.08.2025 | 209,16 | 210,40 | 206,27 | 208,23 | 0,45% | 3.109.222,00 |
| 07.08.2025 | 214,47 | 214,66 | 206,87 | 207,29 | -2,63% | 3.434.853,00 |
| 06.08.2025 | 212,16 | 213,32 | 211,44 | 212,88 | 0,42% | 3.151.260,00 |
| 05.08.2025 | 211,27 | 212,99 | 208,58 | 212,00 | 0,57% | 3.094.792,00 |
| 04.08.2025 | 209,05 | 211,20 | 207,72 | 210,79 | 1,60% | 2.150.359,00 |
| 01.08.2025 | 211,57 | 211,71 | 203,63 | 207,47 | -3,50% | 4.794.871,00 |
| 31.07.2025 | 214,40 | 216,29 | 213,38 | 215,00 | -0,11% | 4.241.700,00 |
| 30.07.2025 | 213,80 | 216,88 | 213,32 | 215,23 | 0,66% | 3.450.108,00 |
| 29.07.2025 | 215,00 | 216,41 | 212,75 | 213,82 | -0,17% | 3.426.120,00 |
| 28.07.2025 | 213,06 | 216,09 | 212,25 | 214,18 | 0,62% | 6.174.572,00 |
| 25.07.2025 | 211,50 | 214,20 | 208,81 | 212,85 | 0,72% | 4.726.804,00 |
| 24.07.2025 | 220,98 | 221,15 | 211,33 | 211,33 | -3,70% | 7.487.081,00 |
| 23.07.2025 | 227,53 | 232,45 | 219,25 | 219,46 | 0,94% | 8.973.295,00 |
| 22.07.2025 | 215,26 | 218,38 | 214,01 | 217,42 | 0,71% | 4.229.717,00 |
| 21.07.2025 | 217,65 | 219,78 | 215,85 | 215,88 | -1,10% | 2.982.219,00 |
| 18.07.2025 | 218,60 | 218,81 | 215,27 | 218,28 | 0,13% | 3.107.436,00 |
| 17.07.2025 | 215,84 | 218,86 | 215,75 | 218,00 | 0,64% | 3.565.126,00 |
| 16.07.2025 | 216,58 | 217,50 | 213,13 | 216,62 | 0,59% | 3.179.832,00 |
| 15.07.2025 | 220,09 | 220,52 | 215,23 | 215,34 | -2,49% | 3.096.773,00 |
| 14.07.2025 | 220,54 | 221,31 | 218,86 | 220,84 | 0,48% | 2.123.313,00 |
| 11.07.2025 | 218,86 | 220,68 | 218,06 | 219,79 | -0,43% | 2.980.991,00 |
| 10.07.2025 | 219,05 | 221,92 | 218,32 | 220,74 | 1,24% | 2.873.160,00 |
| 09.07.2025 | 218,88 | 220,37 | 217,81 | 218,03 | 0,24% | 3.456.955,00 |
| 08.07.2025 | 220,75 | 220,92 | 216,66 | 217,50 | -0,29% | 2.985.321,00 |
| 07.07.2025 | 220,00 | 220,98 | 216,58 | 218,13 | -1,26% | 2.736.192,00 |
| 03.07.2025 | 219,40 | 221,95 | 218,90 | 220,91 | 0,96% | 1.856.041,00 |
| 02.07.2025 | 215,80 | 219,26 | 214,57 | 218,81 | 1,69% | 3.562.176,00 |
| 01.07.2025 | 212,14 | 216,81 | 211,44 | 215,18 | 1,14% | 4.914.390,00 |
| 30.06.2025 | 212,75 | 215,62 | 211,68 | 212,76 | 0,83% | 6.395.272,00 |
| 27.06.2025 | 210,27 | 212,82 | 208,75 | 211,01 | 0,24% | 4.410.799,00 |
| 26.06.2025 | 209,42 | 211,58 | 209,15 | 210,51 | 1,19% | 3.568.188,00 |
| 25.06.2025 | 206,75 | 208,35 | 205,65 | 208,03 | 0,81% | 3.034.718,00 |
| 24.06.2025 | 203,50 | 207,50 | 201,62 | 206,36 | 2,34% | 3.468.351,00 |
| 23.06.2025 | 198,10 | 201,98 | 196,22 | 201,64 | 1,65% | 3.505.974,00 |
| 20.06.2025 | 198,65 | 200,00 | 197,33 | 198,37 | 0,61% | 5.359.729,00 |
| 18.06.2025 | 193,33 | 198,41 | 193,33 | 197,17 | 1,68% | 3.404.160,00 |
| 17.06.2025 | 195,69 | 197,00 | 193,17 | 193,92 | -1,87% | 4.037.353,00 |
| 16.06.2025 | 193,89 | 199,22 | 193,89 | 197,62 | 2,48% | 3.076.753,00 |
| 13.06.2025 | 194,11 | 195,84 | 191,87 | 192,83 | -2,45% | 3.413.392,00 |
| 12.06.2025 | 198,50 | 199,69 | 196,61 | 197,68 | -1,42% | 2.537.016,00 |
| 11.06.2025 | 202,00 | 205,12 | 199,85 | 200,53 | -0,23% | 4.293.099,00 |
| 10.06.2025 | 199,28 | 201,37 | 197,66 | 201,00 | 1,01% | 4.806.819,00 |
| 09.06.2025 | 199,51 | 200,47 | 197,08 | 198,99 | 0,43% | 3.466.991,00 |
| 06.06.2025 | 194,94 | 198,77 | 194,49 | 198,14 | 3,20% | 3.452.257,00 |
| 05.06.2025 | 193,62 | 194,30 | 190,85 | 192,00 | -0,45% | 2.557.371,00 |
| 04.06.2025 | 196,19 | 197,10 | 192,60 | 192,86 | -1,42% | 3.020.306,00 |
| 03.06.2025 | 191,87 | 195,92 | 190,69 | 195,63 | 2,18% | 4.621.313,00 |
| 02.06.2025 | 188,60 | 191,76 | 186,51 | 191,46 | 1,22% | 3.854.410,00 |
| 30.05.2025 | 189,29 | 190,10 | 186,46 | 189,15 | -0,84% | 6.183.035,00 |
| 29.05.2025 | 193,27 | 193,54 | 189,53 | 190,76 | -0,17% | 4.203.888,00 |
| 28.05.2025 | 192,69 | 193,23 | 190,75 | 191,08 | -0,51% | 4.353.717,00 |
| 27.05.2025 | 187,00 | 192,44 | 186,55 | 192,05 | 3,77% | 5.989.947,00 |