20,500$
-4,74%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 21,57 | 21,57 | 20,45 | 20,50 | -4,74% | 3.521.519,00 |
| 18.09.2025 | 22,12 | 22,35 | 21,38 | 21,52 | -1,37% | 2.006.781,00 |
| 17.09.2025 | 21,50 | 22,19 | 21,37 | 21,82 | 2,15% | 2.710.828,00 |
| 16.09.2025 | 21,69 | 21,97 | 21,05 | 21,36 | -1,43% | 1.884.873,00 |
| 15.09.2025 | 20,53 | 21,70 | 20,46 | 21,67 | 5,97% | 3.165.320,00 |
| 12.09.2025 | 21,49 | 21,62 | 20,42 | 20,45 | -6,36% | 3.009.225,00 |
| 11.09.2025 | 21,45 | 21,96 | 21,02 | 21,84 | 2,20% | 2.261.941,00 |
| 10.09.2025 | 21,40 | 21,59 | 20,82 | 21,37 | 0,14% | 3.488.510,00 |
| 09.09.2025 | 20,27 | 21,92 | 20,12 | 21,34 | 4,25% | 7.482.731,00 |
| 08.09.2025 | 21,37 | 21,41 | 20,44 | 20,47 | -3,81% | 2.712.809,00 |
| 05.09.2025 | 21,79 | 22,20 | 21,28 | 21,28 | -2,21% | 2.461.061,00 |
| 04.09.2025 | 21,14 | 21,81 | 21,10 | 21,76 | 3,03% | 3.069.305,00 |
| 03.09.2025 | 20,40 | 21,13 | 20,33 | 21,12 | 2,57% | 1.867.075,00 |
| 02.09.2025 | 20,25 | 20,71 | 20,21 | 20,59 | 0,00% | 2.358.394,00 |
| 29.08.2025 | 21,55 | 21,71 | 20,54 | 20,59 | -4,54% | 2.965.940,00 |
| 28.08.2025 | 21,74 | 21,85 | 21,15 | 21,57 | 0,09% | 1.453.996,00 |
| 27.08.2025 | 21,48 | 21,87 | 21,48 | 21,55 | 0,42% | 1.723.279,00 |
| 26.08.2025 | 21,55 | 21,91 | 21,28 | 21,46 | 0,61% | 2.955.732,00 |
| 25.08.2025 | 21,41 | 21,74 | 21,11 | 21,33 | -0,74% | 1.434.582,00 |
| 22.08.2025 | 20,50 | 21,78 | 20,44 | 21,49 | 5,24% | 2.961.094,00 |
| 21.08.2025 | 19,99 | 20,50 | 19,80 | 20,42 | 1,34% | 1.713.121,00 |
| 20.08.2025 | 20,08 | 20,53 | 19,95 | 20,15 | 0,35% | 2.651.574,00 |
| 19.08.2025 | 20,55 | 20,79 | 19,93 | 20,08 | -2,05% | 2.127.943,00 |
| 18.08.2025 | 20,99 | 20,99 | 20,41 | 20,50 | -2,10% | 2.367.269,00 |
| 15.08.2025 | 21,31 | 21,41 | 20,86 | 20,94 | -1,97% | 2.044.040,00 |
| 14.08.2025 | 21,27 | 21,40 | 20,81 | 21,36 | -3,04% | 2.983.471,00 |
| 13.08.2025 | 21,09 | 22,18 | 20,33 | 22,03 | 12,28% | 6.690.737,00 |
| 12.08.2025 | 19,60 | 20,25 | 19,50 | 19,62 | 1,03% | 3.626.908,00 |
| 11.08.2025 | 19,77 | 20,17 | 19,25 | 19,42 | -1,42% | 2.840.469,00 |
| 08.08.2025 | 20,56 | 20,67 | 19,65 | 19,70 | -5,15% | 3.469.542,00 |
| 07.08.2025 | 21,10 | 21,10 | 19,40 | 20,77 | -0,34% | 4.670.072,00 |
| 06.08.2025 | 20,60 | 21,50 | 19,61 | 20,84 | 14,51% | 12.217.120,00 |
| 05.08.2025 | 18,28 | 18,36 | 17,30 | 18,20 | -0,60% | 4.445.208,00 |
| 04.08.2025 | 17,16 | 18,31 | 17,06 | 18,31 | 7,77% | 5.204.395,00 |
| 01.08.2025 | 17,62 | 17,75 | 16,84 | 16,99 | -6,60% | 4.417.322,00 |
| 31.07.2025 | 18,33 | 18,61 | 18,08 | 18,19 | -2,15% | 3.596.274,00 |
| 30.07.2025 | 19,42 | 19,50 | 18,43 | 18,59 | -2,92% | 1.996.362,00 |
| 29.07.2025 | 19,66 | 19,74 | 18,89 | 19,15 | -2,99% | 2.053.539,00 |
| 28.07.2025 | 19,83 | 20,00 | 19,52 | 19,74 | 0,41% | 1.908.702,00 |
| 25.07.2025 | 19,76 | 19,87 | 18,87 | 19,66 | 0,41% | 2.491.028,00 |
| 24.07.2025 | 19,66 | 20,03 | 19,34 | 19,58 | -1,51% | 1.987.571,00 |
| 23.07.2025 | 20,12 | 20,21 | 19,60 | 19,88 | 1,79% | 1.863.126,00 |
| 22.07.2025 | 19,33 | 19,65 | 19,02 | 19,53 | 0,62% | 2.714.814,00 |
| 21.07.2025 | 19,68 | 20,17 | 19,37 | 19,41 | -0,82% | 2.355.379,00 |
| 18.07.2025 | 19,42 | 19,70 | 19,31 | 19,57 | 0,51% | 1.399.081,00 |
| 17.07.2025 | 18,65 | 19,62 | 18,53 | 19,47 | 4,79% | 3.009.404,00 |
| 16.07.2025 | 18,67 | 18,86 | 18,23 | 18,58 | -0,59% | 2.267.436,00 |
| 15.07.2025 | 19,56 | 19,65 | 18,64 | 18,69 | -2,55% | 1.663.931,00 |
| 14.07.2025 | 19,09 | 19,24 | 18,65 | 19,18 | -0,36% | 2.009.759,00 |
| 11.07.2025 | 19,27 | 19,65 | 19,10 | 19,25 | -2,48% | 1.967.208,00 |
| 10.07.2025 | 19,54 | 20,05 | 19,40 | 19,74 | 1,08% | 2.465.687,00 |
| 09.07.2025 | 18,83 | 19,58 | 18,82 | 19,53 | 3,88% | 3.297.179,00 |
| 08.07.2025 | 18,52 | 18,81 | 17,97 | 18,80 | 1,62% | 3.106.544,00 |
| 07.07.2025 | 18,02 | 18,76 | 17,97 | 18,50 | 1,98% | 2.936.979,00 |
| 03.07.2025 | 18,23 | 18,32 | 17,89 | 18,14 | 0,06% | 1.660.330,00 |
| 02.07.2025 | 18,31 | 18,49 | 17,66 | 18,13 | -0,44% | 3.793.536,00 |
| 01.07.2025 | 17,56 | 18,86 | 17,56 | 18,21 | 2,88% | 3.607.301,00 |
| 30.06.2025 | 17,56 | 17,78 | 17,44 | 17,70 | 0,68% | 2.382.145,00 |
| 27.06.2025 | 17,74 | 17,87 | 17,16 | 17,58 | 0,29% | 18.916.665,00 |
| 26.06.2025 | 17,10 | 17,57 | 16,88 | 17,53 | 3,24% | 2.086.892,00 |
| 25.06.2025 | 16,92 | 17,14 | 16,67 | 16,98 | 0,41% | 2.065.949,00 |
| 24.06.2025 | 16,96 | 17,25 | 16,56 | 16,91 | 0,77% | 2.030.038,00 |
| 23.06.2025 | 16,66 | 16,90 | 16,22 | 16,78 | -0,24% | 2.726.713,00 |
| 20.06.2025 | 17,16 | 17,23 | 16,67 | 16,82 | -1,58% | 2.943.128,00 |
| 18.06.2025 | 17,20 | 17,50 | 16,98 | 17,09 | 1,54% | 2.518.881,00 |
| 17.06.2025 | 17,36 | 17,36 | 16,75 | 16,83 | -3,28% | 1.897.483,00 |
| 16.06.2025 | 16,85 | 17,61 | 16,81 | 17,40 | 5,20% | 2.660.943,00 |
| 13.06.2025 | 17,45 | 17,65 | 16,49 | 16,54 | -7,29% | 2.615.020,00 |
| 12.06.2025 | 17,65 | 17,86 | 17,44 | 17,84 | -1,05% | 1.451.052,00 |
| 11.06.2025 | 17,79 | 18,77 | 17,79 | 18,03 | 2,50% | 4.282.916,00 |
| 10.06.2025 | 17,30 | 17,96 | 17,30 | 17,59 | 1,03% | 2.057.517,00 |
| 09.06.2025 | 17,24 | 17,67 | 17,10 | 17,41 | 2,41% | 2.501.680,00 |
| 06.06.2025 | 17,15 | 17,15 | 16,75 | 17,00 | 0,29% | 2.456.738,00 |
| 05.06.2025 | 16,87 | 17,46 | 16,82 | 16,95 | -0,76% | 2.639.252,00 |
| 04.06.2025 | 17,68 | 17,74 | 17,03 | 17,08 | -3,61% | 2.850.732,00 |
| 03.06.2025 | 17,43 | 17,77 | 17,25 | 17,72 | 1,84% | 2.282.085,00 |
| 02.06.2025 | 18,03 | 18,03 | 17,18 | 17,40 | -3,97% | 3.330.197,00 |
| 30.05.2025 | 18,22 | 18,39 | 17,92 | 18,12 | -2,11% | 3.403.513,00 |
| 29.05.2025 | 18,55 | 19,04 | 18,05 | 18,51 | 2,61% | 3.699.444,00 |
| 28.05.2025 | 17,64 | 19,47 | 17,64 | 18,04 | 2,79% | 6.398.543,00 |
| 27.05.2025 | 17,20 | 17,77 | 16,85 | 17,55 | 4,46% | 6.542.844,00 |
| 23.05.2025 | 16,64 | 17,00 | 16,54 | 16,80 | -2,55% | 3.423.599,00 |
| 22.05.2025 | 17,25 | 17,64 | 17,10 | 17,24 | -0,52% | 2.568.449,00 |
| 21.05.2025 | 18,11 | 18,12 | 17,29 | 17,33 | -4,88% | 2.615.950,00 |
| 20.05.2025 | 18,33 | 18,65 | 18,00 | 18,22 | 0,00% | 2.368.432,00 |
| 19.05.2025 | 18,28 | 18,44 | 18,10 | 18,22 | -1,88% | 1.880.800,00 |
| 16.05.2025 | 18,49 | 18,77 | 18,23 | 18,57 | 0,43% | 1.798.688,00 |
| 15.05.2025 | 18,49 | 18,56 | 18,16 | 18,49 | -0,80% | 2.286.828,00 |
| 14.05.2025 | 18,70 | 18,97 | 18,49 | 18,64 | -0,37% | 2.113.509,00 |
| 13.05.2025 | 18,53 | 18,97 | 18,35 | 18,71 | 1,41% | 3.064.399,00 |
| 12.05.2025 | 18,00 | 18,95 | 17,89 | 18,45 | 9,30% | 4.675.896,00 |
| 09.05.2025 | 17,04 | 17,11 | 16,77 | 16,88 | 0,18% | 2.191.001,00 |
| 08.05.2025 | 16,27 | 17,11 | 16,10 | 16,85 | 6,78% | 4.136.816,00 |
| 07.05.2025 | 15,67 | 15,95 | 15,37 | 15,78 | 1,94% | 2.469.542,00 |
| 06.05.2025 | 15,17 | 15,56 | 15,05 | 15,48 | 0,45% | 2.969.866,00 |
| 05.05.2025 | 15,57 | 15,64 | 15,14 | 15,41 | -0,90% | 3.729.145,00 |
| 02.05.2025 | 15,36 | 15,86 | 15,20 | 15,55 | 3,32% | 2.991.067,00 |
| 01.05.2025 | 15,14 | 15,25 | 14,84 | 15,05 | 0,07% | 2.125.366,00 |
| 30.04.2025 | 14,44 | 15,05 | 14,09 | 15,04 | 0,13% | 2.948.151,00 |
| 29.04.2025 | 15,10 | 15,16 | 14,64 | 15,02 | -1,05% | 2.840.536,00 |