194,690$
0,11%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.608.639,00 |
| 30.09.2026 | 196,34 | 197,00 | 192,91 | 193,07 | -1,73% | 3.194.579,00 |
| 29.09.2026 | 197,61 | 198,04 | 195,31 | 196,46 | 0,00% | 3.039.830,00 |
| 28.09.2026 | 199,32 | 199,49 | 196,08 | 196,46 | -1,87% | 2.494.935,00 |
| 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% | 3.670.679,00 |
| 23.09.2026 | 199,11 | 199,81 | 195,84 | 196,10 | -2,22% | 4.608.276,00 |
| 22.09.2026 | 206,76 | 207,00 | 199,56 | 200,55 | -2,13% | 2.890.080,00 |
| 21.09.2026 | 204,96 | 205,62 | 202,32 | 204,92 | 1,23% | 2.902.996,00 |
| 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% | 3.381.382,00 |
| 16.09.2026 | 206,38 | 208,33 | 200,55 | 203,19 | -1,77% | 4.212.785,00 |
| 15.09.2026 | 206,07 | 208,82 | 203,00 | 206,85 | 0,08% | 4.052.745,00 |
| 14.09.2026 | 207,35 | 208,86 | 205,71 | 206,68 | -0,78% | 2.776.398,00 |
| 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% | 3.921.354,00 |
| 09.09.2026 | 212,72 | 214,31 | 210,86 | 210,86 | -1,45% | 2.631.210,00 |
| 08.09.2026 | 217,43 | 218,64 | 213,90 | 213,96 | -2,57% | 2.963.988,00 |
| 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% | 3.075.400,00 |
| 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% | 2.904.893,00 |
| 31.08.2026 | 214,25 | 215,44 | 213,03 | 214,51 | -0,54% | 3.819.054,00 |
| 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% | 2.325.347,00 |
| 26.08.2026 | 216,40 | 218,25 | 214,93 | 217,21 | 0,45% | 2.036.926,00 |
| 25.08.2026 | 217,18 | 218,15 | 214,94 | 216,24 | -0,01% | 2.164.367,00 |
| 24.08.2026 | 219,70 | 221,51 | 216,13 | 216,27 | -0,75% | 2.699.678,00 |
| 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% | 3.810.719,00 |
| 19.08.2026 | 222,53 | 224,61 | 220,11 | 220,73 | -0,33% | 2.448.987,00 |
| 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% | 2.966.529,00 |
| 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% | 2.547.321,00 |
| 12.08.2026 | 219,52 | 223,21 | 218,60 | 222,44 | 1,50% | 2.130.625,00 |
| 11.08.2026 | 219,01 | 221,24 | 218,46 | 219,15 | 0,08% | 1.747.722,00 |
| 10.08.2026 | 216,76 | 219,33 | 216,45 | 218,97 | 0,56% | 2.605.121,00 |
| 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% | 2.401.444,00 |
| 05.08.2026 | 216,42 | 223,62 | 216,42 | 221,63 | -0,13% | 3.333.776,00 |
| 04.08.2026 | 219,33 | 222,92 | 217,45 | 221,91 | 1,94% | 3.818.309,00 |
| 03.08.2026 | 211,84 | 218,96 | 210,00 | 217,68 | 4,15% | 4.216.767,00 |
| 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% | 4.081.274,00 |
| 29.07.2026 | 210,00 | 212,45 | 207,85 | 208,71 | -1,74% | 4.079.721,00 |
| 28.07.2026 | 207,52 | 212,57 | 206,94 | 212,41 | 2,59% | 4.805.048,00 |
| 27.07.2026 | 205,85 | 208,48 | 204,97 | 207,05 | 2,08% | 4.008.252,00 |
| 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% | 5.291.120,00 |
| 22.07.2026 | 207,53 | 207,53 | 198,78 | 201,36 | -2,36% | 7.894.483,00 |
| 21.07.2026 | 206,44 | 207,41 | 203,12 | 206,22 | -0,27% | 3.854.524,00 |
| 20.07.2026 | 208,00 | 209,65 | 206,23 | 206,77 | -0,61% | 3.951.475,00 |
| 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% | 5.699.234,00 |
| 15.07.2026 | 206,63 | 209,86 | 205,56 | 208,89 | 1,75% | 4.550.210,00 |
| 14.07.2026 | 204,51 | 208,36 | 203,51 | 205,29 | 1,12% | 4.159.041,00 |
| 13.07.2026 | 203,85 | 205,28 | 201,78 | 203,02 | 0,74% | 2.994.137,00 |
| 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% | 4.389.542,00 |
| 08.07.2026 | 200,97 | 201,00 | 191,38 | 191,95 | -5,39% | 7.153.420,00 |
| 07.07.2026 | 208,00 | 208,73 | 202,41 | 202,89 | -1,75% | 3.450.617,00 |
| 06.07.2026 | 206,59 | 208,09 | 204,06 | 206,50 | 0,67% | 2.785.672,00 |
| 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% | 3.353.604,00 |
| 30.06.2026 | 203,26 | 204,79 | 199,84 | 200,62 | -0,82% | 3.385.676,00 |
| 29.06.2026 | 203,66 | 204,56 | 201,50 | 202,28 | -0,84% | 3.147.415,00 |
| 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% | 4.463.895,00 |
| 24.06.2026 | 197,65 | 203,32 | 197,21 | 200,48 | 1,35% | 4.617.606,00 |
| 23.06.2026 | 198,28 | 200,70 | 196,47 | 197,81 | -1,44% | 4.315.799,00 |
| 22.06.2026 | 201,69 | 203,34 | 199,07 | 200,70 | -0,41% | 3.892.247,00 |
| 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% | 6.600.938,00 |
| 16.06.2026 | 196,97 | 200,90 | 196,00 | 200,62 | 3,08% | 5.573.211,00 |
| 15.06.2026 | 188,85 | 197,44 | 188,84 | 194,62 | 5,35% | 7.180.088,00 |
| 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% | 6.037.987,00 |
| 10.06.2026 | 182,15 | 183,70 | 177,55 | 177,63 | -3,12% | 4.484.923,00 |
| 09.06.2026 | 181,66 | 186,41 | 180,29 | 183,35 | 1,64% | 5.474.026,00 |
| 08.06.2026 | 180,75 | 182,49 | 179,78 | 180,39 | -0,15% | 5.026.311,00 |
| 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% | 4.018.199,00 |
| 03.06.2026 | 183,69 | 184,42 | 177,05 | 177,62 | -3,38% | 4.841.091,00 |
| 02.06.2026 | 183,36 | 186,34 | 182,58 | 183,84 | -0,39% | 3.861.362,00 |
| 01.06.2026 | 185,59 | 186,47 | 182,02 | 184,56 | -1,79% | 4.247.249,00 |
| 29.05.2026 | 186,78 | 190,08 | 185,85 | 187,93 | 0,49% | 8.540.434,00 |
| 28.05.2026 | 187,62 | 188,14 | 184,08 | 187,02 | -0,94% | 4.968.492,00 |
| 27.05.2026 | 188,46 | 192,03 | 187,59 | 188,80 | 1,28% | 4.868.480,00 |
| 26.05.2026 | 188,17 | 190,67 | 185,61 | 186,42 | -0,73% | 3.960.513,00 |
| 22.05.2026 | 187,47 | 188,40 | 186,56 | 187,79 | 0,61% | 3.291.995,00 |
| 21.05.2026 | 185,72 | 186,68 | 182,54 | 186,66 | -0,30% | 3.723.545,00 |
| 20.05.2026 | 184,13 | 187,23 | 180,00 | 187,23 | 2,86% | 6.187.247,00 |
| 19.05.2026 | 185,38 | 186,21 | 181,49 | 182,03 | -2,75% | 5.082.097,00 |
| 18.05.2026 | 186,27 | 188,84 | 186,13 | 187,17 | 0,00% | 3.740.379,00 |
| 15.05.2026 | 185,91 | 188,31 | 184,87 | 187,17 | 0,74% | 3.601.373,00 |
| 14.05.2026 | 183,16 | 186,40 | 182,00 | 185,79 | 2,34% | 3.376.707,00 |
| 13.05.2026 | 183,90 | 183,90 | 181,30 | 181,54 | -1,18% | 4.080.320,00 |
| 12.05.2026 | 183,54 | 185,84 | 181,41 | 183,71 | -0,12% | 4.598.517,00 |