18,690$
-3,11%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,43 | 19,69 | 18,57 | 18,69 | -3,11% | 2.390.052,00 |
| 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 |
| 09.03.2026 | 17,50 | 18,51 | 16,92 | 18,32 | 2,06% | 3.324.482,00 |
| 06.03.2026 | 18,15 | 18,40 | 17,56 | 17,95 | -3,96% | 2.958.896,00 |
| 05.03.2026 | 18,54 | 18,99 | 18,23 | 18,69 | -1,42% | 3.391.883,00 |
| 04.03.2026 | 19,04 | 19,36 | 18,58 | 18,96 | -0,05% | 2.317.136,00 |
| 03.03.2026 | 18,80 | 19,43 | 18,33 | 18,97 | -2,57% | 3.455.975,00 |
| 02.03.2026 | 19,81 | 20,10 | 19,33 | 19,47 | -5,07% | 3.754.278,00 |
| 27.02.2026 | 20,29 | 20,72 | 19,94 | 20,51 | -1,30% | 3.789.928,00 |
| 26.02.2026 | 20,36 | 20,99 | 20,28 | 20,78 | 2,57% | 3.860.299,00 |
| 25.02.2026 | 20,21 | 20,34 | 19,56 | 20,26 | -0,34% | 4.976.585,00 |
| 24.02.2026 | 20,49 | 20,84 | 20,29 | 20,33 | -0,68% | 2.251.002,00 |
| 23.02.2026 | 21,77 | 21,84 | 20,01 | 20,47 | -7,58% | 2.802.221,00 |
| 20.02.2026 | 21,19 | 22,28 | 21,12 | 22,15 | 3,75% | 3.286.950,00 |
| 19.02.2026 | 20,72 | 21,43 | 20,64 | 21,35 | 1,43% | 2.167.591,00 |
| 18.02.2026 | 20,18 | 21,17 | 20,14 | 21,05 | 3,29% | 1.864.043,00 |
| 17.02.2026 | 20,56 | 20,76 | 19,73 | 20,38 | -0,20% | 1.923.193,00 |
| 13.02.2026 | 20,36 | 20,74 | 19,73 | 20,42 | 2,25% | 2.331.669,00 |
| 12.02.2026 | 20,79 | 21,01 | 19,86 | 19,97 | -3,39% | 2.440.030,00 |
| 11.02.2026 | 20,10 | 21,00 | 19,78 | 20,67 | 2,43% | 3.815.982,00 |
| 10.02.2026 | 20,22 | 20,98 | 20,15 | 20,18 | 0,60% | 3.162.055,00 |
| 09.02.2026 | 20,01 | 20,18 | 19,57 | 20,06 | -0,59% | 3.544.223,00 |
| 06.02.2026 | 19,80 | 20,57 | 19,79 | 20,18 | 2,59% | 3.870.973,00 |
| 05.02.2026 | 20,22 | 20,55 | 19,32 | 19,67 | -5,20% | 5.192.871,00 |
| 04.02.2026 | 20,52 | 21,43 | 19,32 | 20,75 | 3,34% | 8.271.640,00 |
| 03.02.2026 | 22,82 | 23,22 | 19,76 | 20,08 | -13,22% | 12.035.875,00 |
| 02.02.2026 | 22,79 | 23,51 | 22,56 | 23,14 | 2,53% | 4.680.496,00 |
| 30.01.2026 | 23,02 | 23,14 | 22,41 | 22,57 | -1,70% | 3.729.899,00 |
| 29.01.2026 | 23,02 | 23,27 | 22,32 | 22,96 | -0,35% | 3.927.810,00 |
| 28.01.2026 | 23,84 | 23,90 | 22,91 | 23,04 | -3,56% | 2.680.057,00 |
| 27.01.2026 | 24,48 | 24,48 | 23,60 | 23,89 | -1,89% | 2.920.184,00 |
| 26.01.2026 | 24,46 | 24,78 | 23,96 | 24,35 | -1,30% | 2.870.779,00 |
| 23.01.2026 | 25,25 | 25,35 | 24,46 | 24,67 | -2,30% | 3.066.668,00 |
| 22.01.2026 | 25,99 | 26,26 | 25,13 | 25,25 | 1,20% | 3.051.112,00 |
| 21.01.2026 | 24,71 | 25,27 | 24,47 | 24,95 | 2,04% | 2.208.029,00 |
| 20.01.2026 | 24,66 | 25,25 | 24,17 | 24,45 | -1,57% | 2.676.914,00 |
| 16.01.2026 | 25,57 | 25,57 | 24,51 | 24,84 | -3,23% | 2.684.646,00 |
| 15.01.2026 | 25,63 | 25,74 | 25,31 | 25,67 | -0,27% | 1.784.322,00 |
| 14.01.2026 | 26,06 | 26,24 | 25,61 | 25,74 | -1,53% | 1.397.890,00 |
| 13.01.2026 | 25,46 | 26,33 | 25,46 | 26,14 | 2,59% | 1.924.789,00 |
| 12.01.2026 | 25,62 | 25,62 | 24,97 | 25,48 | -2,45% | 2.683.566,00 |
| 09.01.2026 | 26,39 | 26,89 | 25,48 | 26,12 | -0,19% | 1.866.292,00 |
| 08.01.2026 | 25,09 | 26,58 | 24,83 | 26,17 | 2,71% | 2.736.942,00 |
| 07.01.2026 | 25,67 | 25,98 | 25,41 | 25,48 | -1,13% | 1.704.500,00 |
| 06.01.2026 | 24,71 | 26,06 | 24,38 | 25,77 | 4,46% | 2.779.713,00 |
| 05.01.2026 | 24,80 | 25,30 | 24,61 | 24,67 | 1,15% | 3.357.512,00 |
| 02.01.2026 | 24,56 | 24,72 | 24,13 | 24,39 | -0,04% | 2.194.863,00 |
| 31.12.2025 | 24,55 | 24,61 | 24,17 | 24,40 | -0,45% | 1.215.042,00 |
| 30.12.2025 | 24,48 | 24,68 | 24,45 | 24,51 | -0,41% | 1.281.313,00 |
| 29.12.2025 | 24,76 | 24,94 | 24,28 | 24,61 | -1,52% | 1.605.829,00 |
| 26.12.2025 | 24,76 | 25,11 | 24,62 | 24,99 | 0,73% | 946.611,00 |
| 24.12.2025 | 24,91 | 25,00 | 24,62 | 24,81 | -0,36% | 777.760,00 |
| 23.12.2025 | 25,27 | 25,36 | 24,72 | 24,90 | -1,43% | 1.675.987,00 |
| 22.12.2025 | 25,35 | 25,57 | 25,11 | 25,26 | 0,04% | 1.258.206,00 |
| 19.12.2025 | 25,53 | 25,77 | 25,05 | 25,25 | -0,55% | 3.226.436,00 |
| 18.12.2025 | 25,63 | 25,97 | 25,35 | 25,39 | 0,51% | 3.501.457,00 |
| 17.12.2025 | 25,78 | 25,99 | 25,05 | 25,26 | -1,75% | 3.765.931,00 |
| 16.12.2025 | 25,70 | 26,08 | 25,54 | 25,71 | -1,00% | 2.686.833,00 |
| 15.12.2025 | 26,03 | 26,28 | 25,59 | 25,97 | -0,23% | 2.759.376,00 |
| 12.12.2025 | 26,92 | 27,00 | 25,85 | 26,03 | -2,55% | 3.797.845,00 |