8,530$
-1,04%
Echtzeit-Aktienkurs Capitol Federal Financial
Bid:
Ask:
Aktienkurse zur Capitol Federal Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 8,64 | 8,68 | 8,53 | 8,53 | -1,04% | 72.299,00 |
| 01.07.2026 | 8,50 | 8,63 | 8,46 | 8,62 | 1,29% | 773.280,00 |
| 30.06.2026 | 8,46 | 8,53 | 8,40 | 8,51 | 0,53% | 664.713,00 |
| 29.06.2026 | 8,47 | 8,49 | 8,33 | 8,47 | -0,18% | 797.002,00 |
| 26.06.2026 | 8,49 | 8,58 | 8,40 | 8,48 | 0,24% | 2.269.170,00 |
| 25.06.2026 | 8,35 | 8,49 | 8,28 | 8,46 | 0,71% | 699.763,00 |
| 24.06.2026 | 8,29 | 8,40 | 8,29 | 8,40 | 1,33% | 650.736,00 |
| 23.06.2026 | 8,20 | 8,30 | 8,19 | 8,29 | 1,28% | 696.889,00 |
| 22.06.2026 | 8,11 | 8,25 | 8,11 | 8,19 | 1,30% | 775.274,00 |
| 18.06.2026 | 8,10 | 8,16 | 8,03 | 8,08 | 0,87% | 1.961.570,00 |
| 17.06.2026 | 8,14 | 8,22 | 7,95 | 8,01 | -2,08% | 880.914,00 |
| 16.06.2026 | 8,22 | 8,25 | 8,10 | 8,18 | 0,74% | 683.208,00 |
| 15.06.2026 | 8,25 | 8,32 | 8,09 | 8,12 | -1,58% | 866.964,00 |
| 12.06.2026 | 8,18 | 8,26 | 8,18 | 8,25 | 1,23% | 664.576,00 |
| 11.06.2026 | 8,09 | 8,20 | 8,04 | 8,15 | 0,99% | 760.100,00 |
| 10.06.2026 | 8,02 | 8,07 | 8,00 | 8,07 | 1,38% | 630.298,00 |
| 09.06.2026 | 7,94 | 8,13 | 7,94 | 7,96 | 0,76% | 696.886,00 |
| 08.06.2026 | 7,87 | 7,95 | 7,86 | 7,90 | 0,64% | 493.776,00 |
| 05.06.2026 | 7,82 | 7,90 | 7,82 | 7,85 | 0,38% | 651.593,00 |
| 04.06.2026 | 7,77 | 7,85 | 7,71 | 7,82 | 2,62% | 595.354,00 |
| 03.06.2026 | 7,82 | 7,86 | 7,60 | 7,62 | -3,12% | 762.340,00 |
| 02.06.2026 | 7,67 | 7,88 | 7,63 | 7,87 | 2,28% | 561.862,00 |
| 01.06.2026 | 7,71 | 7,71 | 7,59 | 7,69 | -1,03% | 763.220,00 |
| 29.05.2026 | 7,79 | 7,82 | 7,73 | 7,77 | -0,32% | 696.368,00 |
| 28.05.2026 | 7,77 | 7,80 | 7,67 | 7,80 | 0,26% | 539.789,00 |
| 27.05.2026 | 7,90 | 7,92 | 7,73 | 7,78 | -0,96% | 653.338,00 |
| 26.05.2026 | 7,76 | 7,86 | 7,71 | 7,85 | 1,29% | 836.642,00 |
| 22.05.2026 | 7,82 | 7,85 | 7,73 | 7,75 | -0,39% | 649.178,00 |
| 21.05.2026 | 7,72 | 7,80 | 7,68 | 7,78 | 0,13% | 718.740,00 |
| 20.05.2026 | 7,67 | 7,83 | 7,63 | 7,77 | 1,97% | 1.019.232,00 |
| 19.05.2026 | 7,62 | 7,69 | 7,57 | 7,62 | -0,26% | 565.129,00 |
| 18.05.2026 | 7,53 | 7,67 | 7,52 | 7,64 | 1,60% | 531.530,00 |
| 15.05.2026 | 7,60 | 7,61 | 7,47 | 7,52 | -1,51% | 935.958,00 |
| 14.05.2026 | 7,66 | 7,74 | 7,61 | 7,64 | 0,79% | 542.012,00 |
| 13.05.2026 | 7,61 | 7,68 | 7,56 | 7,58 | -1,24% | 690.307,00 |
| 12.05.2026 | 7,77 | 7,78 | 7,63 | 7,67 | -1,29% | 724.491,00 |
| 11.05.2026 | 7,85 | 7,85 | 7,75 | 7,77 | -1,02% | 854.161,00 |
| 08.05.2026 | 7,83 | 7,90 | 7,79 | 7,85 | 0,38% | 691.975,00 |
| 07.05.2026 | 7,81 | 7,89 | 7,79 | 7,82 | -0,13% | 773.696,00 |
| 06.05.2026 | 7,87 | 7,89 | 7,76 | 7,83 | 0,64% | 805.268,00 |
| 05.05.2026 | 7,73 | 7,81 | 7,71 | 7,78 | 1,24% | 894.556,00 |
| 04.05.2026 | 7,67 | 7,84 | 7,63 | 7,69 | 0,20% | 1.008.938,00 |
| 01.05.2026 | 7,59 | 7,74 | 7,55 | 7,67 | 0,13% | 830.332,00 |
| 30.04.2026 | 7,54 | 7,72 | 7,50 | 7,66 | 1,59% | 933.227,00 |
| 29.04.2026 | 7,83 | 7,89 | 7,51 | 7,54 | -4,31% | 1.364.187,00 |
| 28.04.2026 | 7,93 | 7,97 | 7,80 | 7,88 | 0,00% | 1.859.978,00 |
| 27.04.2026 | 7,67 | 7,90 | 7,67 | 7,88 | 2,47% | 1.239.585,00 |
| 24.04.2026 | 7,72 | 7,73 | 7,67 | 7,69 | -0,65% | 873.445,00 |
| 23.04.2026 | 7,67 | 7,77 | 7,60 | 7,74 | 1,11% | 887.931,00 |
| 22.04.2026 | 7,55 | 7,70 | 7,51 | 7,66 | 1,39% | 695.570,00 |
| 21.04.2026 | 7,71 | 7,77 | 7,50 | 7,55 | -2,20% | 1.701.735,00 |
| 20.04.2026 | 7,67 | 7,75 | 7,67 | 7,72 | 0,13% | 575.988,00 |
| 17.04.2026 | 7,66 | 7,85 | 7,63 | 7,71 | 2,12% | 1.101.761,00 |
| 16.04.2026 | 7,55 | 7,60 | 7,51 | 7,55 | -0,26% | 981.373,00 |
| 15.04.2026 | 7,60 | 7,65 | 7,54 | 7,57 | -0,66% | 626.796,00 |
| 14.04.2026 | 7,63 | 7,65 | 7,53 | 7,62 | -0,07% | 604.143,00 |
| 13.04.2026 | 7,57 | 7,66 | 7,52 | 7,63 | 0,73% | 597.724,00 |
| 10.04.2026 | 7,67 | 7,67 | 7,52 | 7,57 | -1,17% | 695.107,00 |
| 09.04.2026 | 7,51 | 7,70 | 7,51 | 7,66 | 1,06% | 770.258,00 |
| 08.04.2026 | 7,60 | 7,65 | 7,54 | 7,58 | 2,02% | 830.492,00 |
| 07.04.2026 | 7,32 | 7,43 | 7,32 | 7,43 | 1,36% | 621.049,00 |
| 06.04.2026 | 7,25 | 7,36 | 7,24 | 7,33 | 1,10% | 519.920,00 |
| 02.04.2026 | 7,08 | 7,27 | 7,06 | 7,25 | 0,55% | 681.615,00 |
| 01.04.2026 | 7,13 | 7,28 | 7,13 | 7,21 | 1,19% | 1.011.158,00 |
| 31.03.2026 | 7,15 | 7,15 | 7,00 | 7,13 | 1,93% | 1.101.030,00 |
| 30.03.2026 | 6,97 | 7,02 | 6,90 | 6,99 | 1,01% | 861.087,00 |
| 27.03.2026 | 7,07 | 7,16 | 6,88 | 6,92 | -2,41% | 827.518,00 |
| 26.03.2026 | 7,09 | 7,14 | 7,08 | 7,09 | -0,55% | 655.467,00 |
| 25.03.2026 | 7,16 | 7,19 | 7,07 | 7,13 | 0,28% | 611.508,00 |
| 24.03.2026 | 7,05 | 7,21 | 7,05 | 7,11 | -0,28% | 986.303,00 |
| 23.03.2026 | 7,12 | 7,28 | 7,09 | 7,13 | 1,86% | 1.428.143,00 |
| 20.03.2026 | 7,05 | 7,07 | 6,95 | 7,00 | -0,57% | 2.717.260,00 |
| 19.03.2026 | 6,92 | 7,10 | 6,89 | 7,04 | 1,29% | 1.151.288,00 |
| 18.03.2026 | 6,98 | 7,01 | 6,92 | 6,95 | -0,57% | 1.214.789,00 |
| 17.03.2026 | 7,02 | 7,07 | 6,96 | 6,99 | 0,00% | 1.233.252,00 |
| 16.03.2026 | 6,94 | 7,06 | 6,94 | 6,99 | 1,01% | 685.911,00 |
| 13.03.2026 | 6,99 | 7,06 | 6,89 | 6,92 | -0,14% | 910.727,00 |
| 12.03.2026 | 6,84 | 6,99 | 6,81 | 6,93 | -0,86% | 855.678,00 |
| 11.03.2026 | 6,98 | 7,11 | 6,95 | 6,99 | -1,13% | 1.089.157,00 |
| 10.03.2026 | 6,97 | 7,19 | 6,97 | 7,07 | 1,14% | 1.058.669,00 |
| 09.03.2026 | 6,87 | 7,06 | 6,76 | 6,99 | 0,14% | 1.176.098,00 |
| 06.03.2026 | 6,91 | 7,01 | 6,75 | 6,98 | -1,55% | 1.077.645,00 |
| 05.03.2026 | 7,16 | 7,19 | 7,03 | 7,09 | -1,94% | 626.840,00 |
| 04.03.2026 | 7,24 | 7,30 | 7,22 | 7,23 | 0,14% | 660.849,00 |
| 03.03.2026 | 7,10 | 7,29 | 7,09 | 7,22 | -0,28% | 918.489,00 |
| 02.03.2026 | 7,09 | 7,31 | 7,00 | 7,24 | 0,84% | 823.704,00 |
| 27.02.2026 | 7,29 | 7,35 | 7,12 | 7,18 | -3,36% | 813.716,00 |
| 26.02.2026 | 7,48 | 7,62 | 7,41 | 7,43 | -0,80% | 1.036.025,00 |
| 25.02.2026 | 7,35 | 7,50 | 7,34 | 7,49 | 2,60% | 538.864,00 |
| 24.02.2026 | 7,26 | 7,32 | 7,22 | 7,30 | 0,69% | 724.535,00 |
| 23.02.2026 | 7,65 | 7,69 | 7,22 | 7,25 | -5,60% | 791.438,00 |
| 20.02.2026 | 7,56 | 7,70 | 7,53 | 7,68 | 1,45% | 1.051.161,00 |
| 19.02.2026 | 7,56 | 7,60 | 7,51 | 7,57 | -0,13% | 765.278,00 |
| 18.02.2026 | 7,73 | 7,84 | 7,55 | 7,58 | -2,07% | 689.449,00 |
| 17.02.2026 | 7,63 | 7,80 | 7,59 | 7,74 | 1,31% | 1.262.494,00 |
| 13.02.2026 | 7,53 | 7,67 | 7,45 | 7,64 | 1,19% | 737.424,00 |
| 12.02.2026 | 7,61 | 7,66 | 7,47 | 7,55 | 0,13% | 1.021.665,00 |
| 11.02.2026 | 7,57 | 7,66 | 7,42 | 7,54 | 0,00% | 889.172,00 |
| 10.02.2026 | 7,56 | 7,61 | 7,49 | 7,54 | -0,53% | 752.209,00 |
| 09.02.2026 | 7,57 | 7,65 | 7,54 | 7,58 | -0,26% | 688.540,00 |