14,730$
-1,47%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 14,97 | 15,15 | 14,64 | 14,75 | -1,34% | 22.300.571,00 |
| 17.09.2026 | 15,01 | 15,27 | 14,80 | 14,95 | 1,49% | 4.113.008,00 |
| 16.09.2026 | 14,29 | 15,24 | 14,15 | 14,73 | 4,84% | 6.520.733,00 |
| 15.09.2026 | 14,05 | 14,43 | 13,65 | 14,05 | -0,78% | 6.821.590,00 |
| 14.09.2026 | 13,85 | 14,19 | 13,66 | 14,16 | 1,94% | 5.842.006,00 |
| 11.09.2026 | 13,14 | 14,06 | 13,03 | 13,89 | 7,84% | 6.895.263,00 |
| 10.09.2026 | 12,52 | 12,96 | 12,40 | 12,88 | 1,34% | 5.194.675,00 |
| 09.09.2026 | 12,99 | 13,18 | 12,71 | 12,71 | -2,98% | 6.029.218,00 |
| 08.09.2026 | 13,79 | 13,85 | 13,02 | 13,10 | -3,39% | 5.363.318,00 |
| 04.09.2026 | 13,18 | 13,75 | 13,04 | 13,56 | 2,42% | 4.479.575,00 |
| 03.09.2026 | 12,78 | 13,32 | 12,57 | 13,24 | 4,17% | 5.175.109,00 |
| 02.09.2026 | 12,86 | 13,06 | 12,62 | 12,71 | -0,63% | 4.587.708,00 |
| 01.09.2026 | 12,99 | 13,17 | 12,76 | 12,79 | -3,47% | 3.780.455,00 |
| 31.08.2026 | 13,38 | 13,38 | 13,06 | 13,25 | -1,85% | 4.618.284,00 |
| 28.08.2026 | 13,31 | 13,58 | 13,25 | 13,50 | 2,43% | 3.188.186,00 |
| 27.08.2026 | 13,59 | 13,65 | 13,05 | 13,18 | -3,09% | 3.130.547,00 |
| 26.08.2026 | 13,42 | 13,72 | 13,32 | 13,60 | 2,26% | 3.121.592,00 |
| 25.08.2026 | 13,63 | 13,66 | 13,21 | 13,30 | -2,78% | 4.056.268,00 |
| 24.08.2026 | 13,78 | 13,94 | 13,57 | 13,68 | 0,22% | 2.440.127,00 |
| 21.08.2026 | 13,85 | 14,01 | 13,64 | 13,65 | -0,87% | 3.074.206,00 |
| 20.08.2026 | 14,21 | 14,21 | 13,61 | 13,77 | -4,38% | 5.915.716,00 |
| 19.08.2026 | 14,63 | 14,67 | 14,18 | 14,40 | -0,14% | 4.315.918,00 |
| 18.08.2026 | 14,89 | 15,01 | 14,40 | 14,42 | -1,70% | 4.524.892,00 |
| 17.08.2026 | 15,10 | 15,34 | 14,56 | 14,67 | -4,37% | 5.322.055,00 |
| 14.08.2026 | 15,77 | 15,90 | 15,30 | 15,34 | -1,67% | 4.526.245,00 |
| 13.08.2026 | 15,45 | 15,84 | 15,32 | 15,60 | 0,32% | 5.688.097,00 |
| 12.08.2026 | 15,37 | 15,80 | 15,13 | 15,55 | -0,13% | 4.090.847,00 |
| 11.08.2026 | 15,47 | 15,78 | 15,36 | 15,57 | 0,91% | 4.184.275,00 |
| 10.08.2026 | 15,25 | 15,57 | 15,07 | 15,43 | 0,78% | 3.423.944,00 |
| 07.08.2026 | 15,00 | 15,52 | 14,78 | 15,31 | 2,07% | 6.386.087,00 |
| 06.08.2026 | 15,70 | 15,81 | 14,94 | 15,00 | -6,37% | 5.216.533,00 |
| 05.08.2026 | 16,34 | 16,96 | 15,50 | 16,02 | -3,03% | 6.733.608,00 |
| 04.08.2026 | 16,30 | 16,59 | 16,07 | 16,52 | 0,92% | 4.880.069,00 |
| 03.08.2026 | 16,40 | 16,57 | 16,08 | 16,37 | 2,76% | 3.513.562,00 |
| 31.07.2026 | 15,91 | 16,05 | 15,70 | 15,93 | 0,25% | 3.226.264,00 |
| 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 |