15,980$
0,57%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,82 | 16,05 | 15,75 | 15,98 | 0,57% | 243.063,00 |
| 30.07.2026 | 15,78 | 16,02 | 15,61 | 15,89 | 0,38% | 2.067.243,00 |
| 29.07.2026 | 16,00 | 16,07 | 15,43 | 15,83 | -3,48% | 3.498.705,00 |
| 28.07.2026 | 16,18 | 16,56 | 15,91 | 16,40 | 3,27% | 3.770.140,00 |
| 27.07.2026 | 15,49 | 16,08 | 15,49 | 15,88 | 2,85% | 3.150.572,00 |
| 24.07.2026 | 15,59 | 15,82 | 15,20 | 15,44 | -0,64% | 2.642.949,00 |
| 23.07.2026 | 15,86 | 15,94 | 15,35 | 15,54 | -3,84% | 2.607.077,00 |
| 22.07.2026 | 16,09 | 16,35 | 15,85 | 16,16 | 1,44% | 2.681.523,00 |
| 21.07.2026 | 15,61 | 15,97 | 15,53 | 15,93 | -0,06% | 4.042.545,00 |
| 20.07.2026 | 16,40 | 16,51 | 15,83 | 15,94 | -2,69% | 2.960.388,00 |
| 17.07.2026 | 16,76 | 17,13 | 16,30 | 16,38 | -3,31% | 2.387.190,00 |
| 16.07.2026 | 16,62 | 17,05 | 16,42 | 16,94 | 2,60% | 3.311.890,00 |
| 15.07.2026 | 16,46 | 17,03 | 16,21 | 16,51 | -1,02% | 7.103.145,00 |
| 14.07.2026 | 17,40 | 17,72 | 16,63 | 16,68 | -4,52% | 3.005.245,00 |
| 13.07.2026 | 18,22 | 18,40 | 17,44 | 17,47 | -3,16% | 2.724.332,00 |
| 10.07.2026 | 18,26 | 18,41 | 18,00 | 18,04 | -0,22% | 2.195.365,00 |
| 09.07.2026 | 17,76 | 18,52 | 17,50 | 18,08 | 1,01% | 2.626.353,00 |
| 08.07.2026 | 19,14 | 19,18 | 17,56 | 17,90 | -7,83% | 5.789.338,00 |
| 07.07.2026 | 19,05 | 19,46 | 18,65 | 19,42 | 3,08% | 3.260.113,00 |
| 06.07.2026 | 18,89 | 19,07 | 18,34 | 18,84 | -0,63% | 2.261.435,00 |
| 02.07.2026 | 18,62 | 18,99 | 18,55 | 18,96 | 2,27% | 2.603.594,00 |
| 01.07.2026 | 18,49 | 18,75 | 18,06 | 18,54 | -0,16% | 2.621.042,00 |
| 30.06.2026 | 19,19 | 19,19 | 18,42 | 18,57 | -2,26% | 1.758.548,00 |
| 29.06.2026 | 19,34 | 19,34 | 18,54 | 19,00 | -1,96% | 3.529.173,00 |
| 26.06.2026 | 18,77 | 19,46 | 18,54 | 19,38 | 2,76% | 5.785.686,00 |
| 25.06.2026 | 19,07 | 19,34 | 18,46 | 18,86 | -1,41% | 2.230.708,00 |
| 24.06.2026 | 19,13 | 19,34 | 18,91 | 19,13 | -0,10% | 1.710.176,00 |
| 23.06.2026 | 19,14 | 19,44 | 19,01 | 19,15 | -1,59% | 1.932.293,00 |
| 22.06.2026 | 20,41 | 20,41 | 19,41 | 19,46 | -4,23% | 2.027.956,00 |
| 18.06.2026 | 20,13 | 20,63 | 20,01 | 20,32 | 2,99% | 3.460.648,00 |
| 17.06.2026 | 20,76 | 21,10 | 19,72 | 19,73 | -4,96% | 2.526.592,00 |
| 16.06.2026 | 21,18 | 21,62 | 20,74 | 20,76 | -1,42% | 1.814.271,00 |
| 15.06.2026 | 21,70 | 21,95 | 21,02 | 21,06 | -1,27% | 2.658.632,00 |
| 12.06.2026 | 21,00 | 21,94 | 20,99 | 21,33 | 2,30% | 3.207.411,00 |
| 11.06.2026 | 19,68 | 20,85 | 19,46 | 20,85 | 6,98% | 3.026.722,00 |
| 10.06.2026 | 19,63 | 20,27 | 19,41 | 19,49 | -2,26% | 2.526.716,00 |
| 09.06.2026 | 19,63 | 20,45 | 19,60 | 19,94 | 2,89% | 3.447.042,00 |
| 08.06.2026 | 18,73 | 19,50 | 18,73 | 19,38 | 2,70% | 2.728.984,00 |
| 05.06.2026 | 18,65 | 19,05 | 18,65 | 18,87 | 0,21% | 2.867.866,00 |
| 04.06.2026 | 18,77 | 19,33 | 18,61 | 18,83 | 2,11% | 3.824.991,00 |
| 03.06.2026 | 18,04 | 18,50 | 17,88 | 18,44 | 0,88% | 3.432.087,00 |
| 02.06.2026 | 18,52 | 18,54 | 18,08 | 18,28 | -0,65% | 3.470.572,00 |
| 01.06.2026 | 18,32 | 18,86 | 18,29 | 18,40 | -0,59% | 4.168.409,00 |
| 29.05.2026 | 19,51 | 19,51 | 18,18 | 18,51 | -6,23% | 6.469.259,00 |
| 28.05.2026 | 17,57 | 20,19 | 17,57 | 19,74 | 8,05% | 8.315.916,00 |
| 27.05.2026 | 17,75 | 18,50 | 17,21 | 18,27 | -1,24% | 9.718.235,00 |
| 26.05.2026 | 18,70 | 19,12 | 18,49 | 18,50 | 0,11% | 7.279.765,00 |
| 22.05.2026 | 18,51 | 18,73 | 18,38 | 18,48 | 0,54% | 2.465.306,00 |
| 21.05.2026 | 17,70 | 18,46 | 17,44 | 18,38 | 3,03% | 1.933.760,00 |
| 20.05.2026 | 17,14 | 17,95 | 16,81 | 17,84 | 4,33% | 2.148.426,00 |
| 19.05.2026 | 17,65 | 17,79 | 17,04 | 17,10 | -2,51% | 1.871.622,00 |
| 18.05.2026 | 17,36 | 18,16 | 17,20 | 17,54 | 1,62% | 2.572.437,00 |
| 15.05.2026 | 17,66 | 17,66 | 17,02 | 17,26 | -1,43% | 2.584.565,00 |
| 14.05.2026 | 17,52 | 17,68 | 17,27 | 17,51 | 1,92% | 1.885.320,00 |
| 13.05.2026 | 17,23 | 17,29 | 16,94 | 17,18 | -0,92% | 2.683.321,00 |
| 12.05.2026 | 17,42 | 17,56 | 16,96 | 17,34 | -1,70% | 2.490.233,00 |
| 11.05.2026 | 18,44 | 18,50 | 17,47 | 17,64 | -4,80% | 2.834.841,00 |
| 08.05.2026 | 18,78 | 18,89 | 18,25 | 18,53 | -0,86% | 2.238.072,00 |
| 07.05.2026 | 19,43 | 19,69 | 18,57 | 18,69 | -3,11% | 2.360.573,00 |
| 06.05.2026 | 19,12 | 19,51 | 18,97 | 19,29 | 3,71% | 2.951.827,00 |
| 05.05.2026 | 18,69 | 18,84 | 18,28 | 18,60 | -0,05% | 2.446.527,00 |
| 04.05.2026 | 19,55 | 19,65 | 18,53 | 18,61 | -5,20% | 2.457.432,00 |
| 01.05.2026 | 19,62 | 19,88 | 19,41 | 19,63 | 0,62% | 3.038.530,00 |
| 30.04.2026 | 19,48 | 19,85 | 19,30 | 19,51 | 1,09% | 2.254.519,00 |
| 29.04.2026 | 19,64 | 20,01 | 19,16 | 19,30 | -2,72% | 2.718.304,00 |
| 28.04.2026 | 20,51 | 20,68 | 19,66 | 19,84 | -2,55% | 4.177.988,00 |
| 27.04.2026 | 20,57 | 20,97 | 20,30 | 20,36 | -1,31% | 2.258.196,00 |
| 24.04.2026 | 20,64 | 20,84 | 20,30 | 20,63 | -0,53% | 1.809.674,00 |
| 23.04.2026 | 20,70 | 20,96 | 20,33 | 20,74 | -0,48% | 1.701.290,00 |
| 22.04.2026 | 21,30 | 21,37 | 20,68 | 20,84 | -1,61% | 1.795.590,00 |
| 21.04.2026 | 21,19 | 21,71 | 20,99 | 21,18 | -0,47% | 2.657.464,00 |
| 20.04.2026 | 20,72 | 21,48 | 20,72 | 21,28 | 1,82% | 2.426.609,00 |
| 17.04.2026 | 20,38 | 21,33 | 20,35 | 20,90 | 5,45% | 3.079.995,00 |
| 16.04.2026 | 19,84 | 20,09 | 19,61 | 19,82 | 0,25% | 1.783.413,00 |
| 15.04.2026 | 19,80 | 20,25 | 19,00 | 19,77 | 0,00% | 1.860.618,00 |
| 14.04.2026 | 20,23 | 20,50 | 19,69 | 19,77 | -1,49% | 2.769.456,00 |
| 13.04.2026 | 20,18 | 20,19 | 19,13 | 20,07 | 0,96% | 2.648.917,00 |
| 10.04.2026 | 19,79 | 20,11 | 19,24 | 19,88 | 0,30% | 2.817.287,00 |
| 09.04.2026 | 19,25 | 20,06 | 19,02 | 19,82 | 1,85% | 1.948.244,00 |
| 08.04.2026 | 19,20 | 19,95 | 19,17 | 19,46 | 5,65% | 2.789.684,00 |
| 07.04.2026 | 18,63 | 18,79 | 18,24 | 18,42 | -1,76% | 1.629.240,00 |
| 06.04.2026 | 18,01 | 18,83 | 17,85 | 18,75 | 4,40% | 2.596.264,00 |
| 02.04.2026 | 17,62 | 18,06 | 17,25 | 17,96 | -0,06% | 2.567.884,00 |
| 01.04.2026 | 17,77 | 18,11 | 17,38 | 17,97 | 1,99% | 2.771.685,00 |
| 31.03.2026 | 17,08 | 17,99 | 16,84 | 17,62 | 4,94% | 4.054.946,00 |
| 30.03.2026 | 17,43 | 17,50 | 16,72 | 16,79 | -2,78% | 3.036.207,00 |
| 27.03.2026 | 17,46 | 17,59 | 17,00 | 17,27 | -1,54% | 2.866.986,00 |
| 26.03.2026 | 18,08 | 18,51 | 17,50 | 17,54 | -4,26% | 2.822.540,00 |
| 25.03.2026 | 18,52 | 18,73 | 18,19 | 18,32 | 0,27% | 2.714.274,00 |
| 24.03.2026 | 17,91 | 18,46 | 17,80 | 18,27 | -0,11% | 1.773.917,00 |
| 23.03.2026 | 18,57 | 19,13 | 18,24 | 18,29 | 1,11% | 3.131.740,00 |
| 20.03.2026 | 18,48 | 18,63 | 17,90 | 18,09 | -2,43% | 2.949.497,00 |
| 19.03.2026 | 17,89 | 18,83 | 17,74 | 18,54 | 1,81% | 1.877.434,00 |
| 18.03.2026 | 18,17 | 18,65 | 18,11 | 18,21 | -1,73% | 1.996.558,00 |
| 17.03.2026 | 18,50 | 18,71 | 18,38 | 18,53 | 0,93% | 1.567.654,00 |
| 16.03.2026 | 18,81 | 19,20 | 18,31 | 18,36 | -1,18% | 2.413.244,00 |
| 13.03.2026 | 18,08 | 19,12 | 18,08 | 18,58 | 1,59% | 4.243.950,00 |
| 12.03.2026 | 18,05 | 18,69 | 17,86 | 18,29 | 2,41% | 5.216.012,00 |
| 11.03.2026 | 18,56 | 18,65 | 17,74 | 17,86 | -3,98% | 3.251.315,00 |
| 10.03.2026 | 18,25 | 19,25 | 18,05 | 18,60 | 1,53% | 2.651.879,00 |