17,948€
2,69%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 17,84 | 17,96 | 17,48 | 17,48 | -0,21% | 250,00 |
| 11.03.2025 | 17,46 | 17,51 | 17,46 | 17,51 | 2,06% | 325,00 |
| 10.03.2025 | 19,09 | 19,09 | 17,16 | 17,16 | -9,40% | 168,00 |
| 07.03.2025 | 19,92 | 20,10 | 18,94 | 18,94 | -6,52% | 1.423,00 |
| 06.03.2025 | 20,42 | 20,42 | 20,26 | 20,26 | -2,76% | 114,00 |
| 05.03.2025 | 20,90 | 20,90 | 20,84 | 20,84 | -3,23% | 95,00 |
| 04.03.2025 | 21,66 | 21,66 | 21,53 | 21,53 | -3,67% | 300,00 |
| 03.03.2025 | 22,70 | 23,60 | 22,35 | 22,35 | 7,63% | 1.615,00 |
| 28.02.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -1,35% | - |
| 27.02.2025 | 20,07 | 21,05 | 20,07 | 21,05 | 6,14% | 262,00 |
| 26.02.2025 | 19,21 | 19,83 | 19,21 | 19,83 | -2,76% | 75,00 |
| 25.02.2025 | 20,10 | 20,40 | 20,10 | 20,40 | 1,19% | 80,00 |
| 24.02.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -2,52% | - |
| 21.02.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -4,90% | - |
| 20.02.2025 | 21,45 | 21,74 | 21,45 | 21,74 | 6,49% | 50,00 |
| 19.02.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -2,79% | - |
| 18.02.2025 | 21,25 | 21,56 | 21,00 | 21,00 | -1,43% | 170,00 |
| 17.02.2025 | 21,27 | 21,31 | 21,27 | 21,31 | -0,88% | 750,00 |
| 14.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,04% | - |
| 13.02.2025 | 21,52 | 21,72 | 21,52 | 21,72 | 2,87% | 170,00 |
| 12.02.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,26% | - |
| 11.02.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 1,39% | - |
| 10.02.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 0,51% | - |
| 07.02.2025 | 20,45 | 20,84 | 20,45 | 20,78 | -1,07% | 1.150,00 |
| 06.02.2025 | 20,75 | 22,00 | 20,75 | 21,00 | -1,82% | 410,00 |
| 05.02.2025 | 22,90 | 22,90 | 21,39 | 21,39 | -7,62% | 100,00 |
| 04.02.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 1,22% | - |
| 03.02.2025 | 23,75 | 23,84 | 22,88 | 22,88 | -7,65% | 151,00 |
| 31.01.2025 | 24,77 | 24,77 | 24,77 | 24,77 | 1,75% | - |
| 30.01.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,34% | - |
| 29.01.2025 | 24,47 | 24,90 | 24,47 | 24,68 | 2,36% | 520,00 |
| 28.01.2025 | 24,11 | 24,11 | 24,11 | 24,11 | 0,31% | - |
| 27.01.2025 | 23,83 | 24,03 | 23,83 | 24,03 | 1,95% | 15,00 |
| 24.01.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 0,64% | - |
| 23.01.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 0,90% | - |
| 22.01.2025 | 23,16 | 23,21 | 23,16 | 23,21 | 2,09% | 500,00 |
| 21.01.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -1,15% | - |
| 20.01.2025 | 23,28 | 23,28 | 22,64 | 23,00 | -1,58% | 4.101,00 |
| 17.01.2025 | 22,98 | 23,37 | 22,98 | 23,37 | 3,29% | 350,00 |
| 16.01.2025 | 22,20 | 22,63 | 22,20 | 22,63 | 0,38% | 325,00 |
| 15.01.2025 | 22,69 | 23,10 | 22,54 | 22,54 | -2,40% | 2.075,00 |
| 14.01.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,60% | - |
| 13.01.2025 | 23,28 | 23,46 | 23,07 | 23,24 | 1,02% | 2.407,00 |
| 10.01.2025 | 20,69 | 23,00 | 20,69 | 23,00 | 11,14% | 2.666,00 |
| 09.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,71% | - |
| 08.01.2025 | 20,62 | 20,69 | 20,55 | 20,55 | -1,46% | 175,00 |
| 07.01.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -0,76% | - |
| 06.01.2025 | 19,54 | 21,02 | 19,54 | 21,02 | 7,32% | 375,00 |
| 03.01.2025 | 19,98 | 19,98 | 19,58 | 19,58 | -4,66% | 50,00 |
| 02.01.2025 | 20,30 | 20,54 | 20,30 | 20,54 | 3,03% | 100,00 |
| 30.12.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,84% | - |
| 27.12.2024 | 20,16 | 20,34 | 20,11 | 20,11 | -0,49% | 285,00 |
| 23.12.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 0,90% | - |
| 20.12.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -1,21% | - |
| 19.12.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -3,43% | - |
| 18.12.2024 | 20,99 | 20,99 | 20,99 | 20,99 | -0,97% | - |
| 17.12.2024 | 20,90 | 21,21 | 20,90 | 21,20 | -3,35% | 415,00 |
| 16.12.2024 | 21,16 | 22,02 | 21,16 | 21,93 | 5,66% | 218,00 |
| 13.12.2024 | 20,58 | 20,86 | 20,58 | 20,76 | -0,57% | 2.100,00 |
| 12.12.2024 | 21,11 | 21,50 | 20,67 | 20,88 | -0,33% | 1.595,00 |
| 11.12.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,02% | - |
| 10.12.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,17% | - |
| 09.12.2024 | 20,99 | 20,99 | 20,99 | 20,99 | 1,67% | - |
| 06.12.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -4,18% | - |
| 05.12.2024 | 21,68 | 21,68 | 21,54 | 21,54 | -1,08% | 30,00 |
| 04.12.2024 | 21,59 | 21,78 | 21,59 | 21,78 | -1,60% | 100,00 |
| 03.12.2024 | 22,13 | 22,13 | 22,13 | 22,13 | 0,66% | - |
| 02.12.2024 | 22,14 | 22,59 | 21,99 | 21,99 | -0,70% | 65,00 |
| 29.11.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -0,70% | - |
| 28.11.2024 | 22,36 | 22,36 | 22,30 | 22,30 | 2,04% | 300,00 |
| 27.11.2024 | 21,55 | 21,85 | 21,55 | 21,85 | 7,13% | 1.050,00 |
| 26.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,46% | - |
| 25.11.2024 | 19,47 | 20,91 | 19,47 | 20,91 | 8,05% | 65,00 |
| 22.11.2024 | 18,68 | 19,35 | 18,68 | 19,35 | 3,45% | 1.000,00 |
| 21.11.2024 | 18,86 | 18,86 | 18,71 | 18,71 | -2,88% | 400,00 |
| 20.11.2024 | 18,85 | 19,26 | 18,85 | 19,26 | -0,41% | 1.200,00 |
| 19.11.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -2,50% | - |
| 18.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 3,29% | - |
| 15.11.2024 | 19,13 | 19,20 | 19,13 | 19,20 | 6,86% | 988,00 |
| 14.11.2024 | 18,46 | 18,47 | 17,32 | 17,97 | -0,82% | 2.574,00 |
| 13.11.2024 | 18,09 | 18,27 | 18,09 | 18,12 | -1,38% | 600,00 |
| 12.11.2024 | 18,61 | 18,61 | 18,37 | 18,37 | -2,51% | 85,00 |
| 11.11.2024 | 19,04 | 19,04 | 18,85 | 18,85 | 1,88% | 53,00 |
| 08.11.2024 | 19,05 | 19,05 | 18,37 | 18,50 | -10,45% | 1.943,00 |
| 07.11.2024 | 20,30 | 20,66 | 20,30 | 20,66 | 0,81% | 100,00 |
| 06.11.2024 | 19,42 | 20,50 | 19,42 | 20,50 | 10,64% | 2.440,00 |
| 05.11.2024 | 18,39 | 18,75 | 18,39 | 18,52 | -0,01% | 1.050,00 |
| 04.11.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -0,23% | - |
| 01.11.2024 | 18,05 | 18,57 | 18,05 | 18,57 | 5,20% | 93,00 |
| 31.10.2024 | 17,60 | 17,65 | 17,60 | 17,65 | -2,89% | 465,00 |
| 30.10.2024 | 18,66 | 18,79 | 18,18 | 18,18 | -8,19% | 620,00 |
| 29.10.2024 | 19,39 | 19,80 | 19,39 | 19,80 | -0,41% | 150,00 |
| 28.10.2024 | 20,27 | 20,27 | 19,50 | 19,88 | -0,60% | 1.245,00 |
| 25.10.2024 | 21,89 | 22,38 | 19,98 | 20,00 | -47,92% | 10.921,00 |
| 24.10.2024 | 38,41 | 38,41 | 38,41 | 38,41 | -0,23% | - |
| 23.10.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,16% | - |
| 22.10.2024 | 38,44 | 38,44 | 38,44 | 38,44 | -0,17% | - |
| 21.10.2024 | 38,24 | 38,50 | 38,24 | 38,50 | -1,09% | 190,00 |
| 18.10.2024 | 38,93 | 38,93 | 38,93 | 38,93 | -0,52% | - |
| 17.10.2024 | 39,13 | 39,13 | 39,13 | 39,13 | -0,08% | - |