Echtzeit-Aktienkurs CAPRI HOLDINGS LTD
Bid:
Ask:
Aktienkurse zur CAPRI HOLDINGS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2018 | 37,32 | 37,93 | 37,03 | 37,92 | 1,99% | 2.129.947,00 |
| 28.12.2018 | 37,96 | 38,12 | 37,01 | 37,18 | -1,82% | 2.116.315,00 |
| 27.12.2018 | 37,30 | 37,93 | 36,51 | 37,87 | 0,29% | 2.812.730,00 |
| 26.12.2018 | 36,21 | 37,83 | 35,93 | 37,76 | 4,80% | 3.411.611,00 |
| 24.12.2018 | 36,70 | 36,92 | 35,68 | 36,03 | -1,04% | 1.276.984,00 |
| 21.12.2018 | 37,44 | 38,12 | 36,39 | 36,41 | -1,83% | 4.547.089,00 |
| 20.12.2018 | 37,62 | 38,23 | 36,88 | 37,09 | -2,19% | 2.931.150,00 |
| 19.12.2018 | 38,11 | 38,77 | 37,58 | 37,92 | -0,16% | 4.343.215,00 |
| 18.12.2018 | 38,36 | 38,89 | 37,71 | 37,98 | -0,31% | 4.046.981,00 |
| 17.12.2018 | 37,47 | 39,13 | 36,97 | 38,10 | 0,42% | 5.280.899,00 |
| 14.12.2018 | 37,29 | 38,46 | 36,72 | 37,94 | 1,20% | 4.476.564,00 |
| 13.12.2018 | 38,94 | 39,21 | 37,45 | 37,49 | -3,45% | 3.992.523,00 |
| 12.12.2018 | 38,90 | 39,42 | 38,19 | 38,83 | 0,99% | 5.087.700,00 |
| 11.12.2018 | 40,40 | 40,61 | 38,11 | 38,45 | -2,98% | 5.285.326,00 |
| 10.12.2018 | 40,50 | 41,24 | 38,88 | 39,63 | -2,10% | 3.770.601,00 |
| 07.12.2018 | 42,82 | 43,12 | 40,40 | 40,48 | -5,68% | 3.599.485,00 |
| 06.12.2018 | 41,98 | 43,16 | 41,48 | 42,92 | 1,15% | 3.023.050,00 |
| 04.12.2018 | 44,97 | 45,05 | 42,04 | 42,43 | -5,82% | 5.733.452,00 |
| 03.12.2018 | 44,62 | 45,58 | 44,55 | 45,05 | 2,97% | 3.054.845,00 |
| 30.11.2018 | 43,75 | 44,75 | 43,15 | 43,75 | -0,11% | 4.882.054,00 |
| 29.11.2018 | 44,65 | 44,86 | 43,77 | 43,80 | -2,58% | 2.247.440,00 |
| 28.11.2018 | 44,12 | 44,97 | 43,55 | 44,96 | 1,70% | 2.225.505,00 |
| 27.11.2018 | 45,10 | 45,15 | 43,48 | 44,21 | -2,51% | 2.898.104,00 |
| 26.11.2018 | 45,07 | 45,46 | 44,58 | 45,35 | 1,05% | 2.622.034,00 |
| 23.11.2018 | 45,19 | 45,55 | 44,63 | 44,88 | -0,93% | 1.452.169,00 |
| 21.11.2018 | 44,50 | 45,53 | 44,42 | 45,30 | 2,42% | 3.045.814,00 |
| 20.11.2018 | 43,77 | 44,90 | 43,05 | 44,23 | -0,83% | 3.017.946,00 |
| 19.11.2018 | 45,70 | 45,89 | 44,42 | 44,60 | -2,81% | 3.222.466,00 |
| 16.11.2018 | 46,54 | 46,71 | 45,13 | 45,89 | -2,84% | 3.625.256,00 |
| 15.11.2018 | 47,30 | 47,50 | 46,40 | 47,23 | -1,71% | 3.033.686,00 |
| 14.11.2018 | 48,96 | 50,10 | 47,47 | 48,05 | -0,35% | 4.542.357,00 |
| 13.11.2018 | 48,39 | 49,57 | 48,20 | 48,22 | 0,98% | 3.526.664,00 |
| 12.11.2018 | 48,20 | 49,37 | 47,62 | 47,75 | -0,06% | 4.040.008,00 |
| 09.11.2018 | 48,82 | 49,59 | 47,69 | 47,78 | -4,61% | 5.413.865,00 |
| 08.11.2018 | 49,11 | 50,54 | 48,22 | 50,09 | 2,12% | 5.149.510,00 |
| 07.11.2018 | 48,89 | 50,24 | 47,47 | 49,05 | -14,62% | 14.698.579,00 |
| 06.11.2018 | 58,00 | 58,27 | 56,42 | 57,45 | -1,46% | 4.170.019,00 |
| 05.11.2018 | 58,63 | 58,85 | 57,40 | 58,30 | 0,02% | 2.455.355,00 |
| 02.11.2018 | 60,16 | 60,38 | 57,50 | 58,29 | 1,59% | 4.051.982,00 |
| 01.11.2018 | 55,20 | 57,65 | 55,20 | 57,38 | 3,56% | 3.343.192,00 |
| 31.10.2018 | 55,70 | 57,25 | 55,35 | 55,41 | 1,39% | 3.949.335,00 |
| 30.10.2018 | 55,47 | 56,25 | 53,66 | 54,65 | -0,73% | 3.270.721,00 |
| 29.10.2018 | 56,69 | 57,58 | 54,23 | 55,05 | -1,08% | 4.299.662,00 |
| 26.10.2018 | 56,09 | 56,94 | 54,72 | 55,65 | -2,20% | 2.878.576,00 |
| 25.10.2018 | 56,49 | 57,42 | 56,44 | 56,90 | 1,07% | 1.858.580,00 |
| 24.10.2018 | 58,18 | 58,92 | 56,28 | 56,30 | -2,76% | 2.159.517,00 |
| 23.10.2018 | 57,25 | 58,28 | 55,92 | 57,90 | -0,57% | 2.776.256,00 |
| 22.10.2018 | 58,07 | 58,76 | 57,50 | 58,23 | 0,29% | 2.789.306,00 |
| 19.10.2018 | 60,23 | 60,96 | 58,00 | 58,06 | -3,59% | 2.745.026,00 |
| 18.10.2018 | 62,29 | 62,65 | 60,10 | 60,22 | -3,46% | 2.855.625,00 |
| 17.10.2018 | 63,87 | 64,14 | 61,72 | 62,38 | -2,61% | 1.875.849,00 |
| 16.10.2018 | 62,92 | 64,18 | 62,37 | 64,05 | 2,55% | 1.831.604,00 |
| 15.10.2018 | 63,36 | 63,76 | 62,43 | 62,46 | -1,81% | 1.859.191,00 |
| 12.10.2018 | 63,10 | 64,45 | 62,85 | 63,61 | 2,66% | 1.980.167,00 |
| 11.10.2018 | 62,27 | 63,63 | 61,42 | 61,96 | -0,50% | 2.859.462,00 |
| 10.10.2018 | 65,56 | 65,91 | 62,18 | 62,27 | -7,12% | 2.923.653,00 |
| 09.10.2018 | 67,61 | 68,65 | 67,02 | 67,04 | -1,44% | 2.062.287,00 |
| 08.10.2018 | 66,93 | 68,29 | 66,75 | 68,02 | 1,72% | 1.666.597,00 |
| 05.10.2018 | 66,60 | 67,28 | 66,22 | 66,87 | 0,41% | 1.754.356,00 |
| 04.10.2018 | 66,91 | 67,60 | 66,47 | 66,60 | -2,17% | 2.176.060,00 |
| 03.10.2018 | 67,81 | 68,34 | 66,11 | 68,08 | 3,00% | 2.455.356,00 |
| 02.10.2018 | 68,15 | 68,44 | 65,93 | 66,10 | -3,31% | 2.005.031,00 |
| 01.10.2018 | 68,84 | 69,06 | 68,03 | 68,36 | -0,29% | 1.782.846,00 |
| 28.09.2018 | 69,34 | 70,44 | 68,47 | 68,56 | -1,30% | 2.345.363,00 |
| 27.09.2018 | 68,15 | 70,15 | 67,50 | 69,46 | 2,12% | 2.683.153,00 |
| 26.09.2018 | 68,02 | 68,65 | 66,70 | 68,02 | 0,01% | 2.324.626,00 |
| 25.09.2018 | 67,32 | 68,43 | 66,17 | 68,01 | 1,95% | 5.205.883,00 |
| 24.09.2018 | 72,13 | 72,15 | 65,82 | 66,71 | -8,23% | 6.516.064,00 |
| 21.09.2018 | 72,93 | 73,63 | 72,38 | 72,69 | -0,04% | 1.996.595,00 |
| 20.09.2018 | 73,12 | 73,80 | 72,22 | 72,72 | -0,45% | 1.365.955,00 |
| 19.09.2018 | 73,00 | 73,47 | 72,21 | 73,05 | -0,15% | 1.097.904,00 |
| 18.09.2018 | 73,75 | 74,17 | 73,00 | 73,16 | -0,27% | 1.511.932,00 |
| 17.09.2018 | 73,45 | 73,65 | 72,52 | 73,36 | 0,42% | 1.614.560,00 |
| 14.09.2018 | 73,04 | 73,20 | 72,07 | 73,05 | 0,62% | 1.110.437,00 |
| 13.09.2018 | 73,44 | 74,04 | 72,13 | 72,60 | -0,62% | 1.503.763,00 |
| 12.09.2018 | 74,13 | 74,59 | 72,86 | 73,05 | -1,22% | 1.550.884,00 |
| 11.09.2018 | 73,59 | 74,13 | 72,93 | 73,95 | 0,80% | 1.559.566,00 |
| 10.09.2018 | 72,63 | 73,56 | 72,52 | 73,36 | 1,38% | 1.329.541,00 |
| 07.09.2018 | 72,50 | 73,60 | 71,77 | 72,36 | -0,62% | 1.394.950,00 |
| 06.09.2018 | 73,93 | 75,25 | 72,78 | 72,81 | -0,59% | 1.741.577,00 |
| 05.09.2018 | 72,27 | 73,36 | 71,56 | 73,24 | 1,64% | 2.470.555,00 |
| 04.09.2018 | 72,58 | 72,83 | 71,57 | 72,06 | -0,77% | 2.138.994,00 |
| 31.08.2018 | 71,98 | 73,34 | 71,66 | 72,62 | 0,69% | 1.755.027,00 |
| 30.08.2018 | 73,57 | 73,90 | 71,86 | 72,12 | -2,16% | 1.360.833,00 |
| 29.08.2018 | 73,61 | 73,91 | 72,15 | 73,71 | -0,18% | 1.423.654,00 |
| 28.08.2018 | 74,41 | 74,61 | 73,20 | 73,84 | -0,79% | 1.594.461,00 |
| 27.08.2018 | 75,32 | 75,40 | 73,99 | 74,43 | -0,51% | 1.329.232,00 |
| 24.08.2018 | 74,24 | 74,89 | 73,76 | 74,81 | 0,77% | 1.062.099,00 |
| 23.08.2018 | 74,20 | 74,71 | 73,78 | 74,24 | 0,05% | 972.349,00 |
| 22.08.2018 | 75,41 | 75,96 | 74,10 | 74,20 | -1,60% | 1.403.143,00 |
| 21.08.2018 | 74,96 | 75,94 | 74,71 | 75,41 | 0,61% | 1.563.894,00 |
| 20.08.2018 | 73,34 | 75,27 | 73,00 | 74,95 | 2,70% | 2.204.501,00 |
| 17.08.2018 | 72,18 | 73,31 | 71,64 | 72,98 | 1,45% | 2.038.508,00 |
| 16.08.2018 | 71,33 | 72,17 | 70,78 | 71,94 | 0,87% | 1.384.306,00 |
| 15.08.2018 | 72,61 | 72,75 | 70,82 | 71,32 | -2,69% | 1.973.163,00 |
| 14.08.2018 | 71,75 | 74,07 | 71,25 | 73,29 | 2,63% | 2.863.317,00 |
| 13.08.2018 | 72,66 | 72,90 | 71,33 | 71,41 | -1,73% | 2.022.294,00 |
| 10.08.2018 | 71,76 | 73,25 | 71,12 | 72,67 | 0,46% | 3.192.375,00 |
| 09.08.2018 | 70,50 | 73,18 | 70,31 | 72,34 | 3,33% | 4.254.556,00 |
| 08.08.2018 | 68,04 | 70,99 | 67,75 | 70,01 | 6,72% | 8.147.964,00 |