17,438€
-5,65%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 18,14 | 18,14 | 18,00 | 18,00 | -2,61% | 30,00 |
| 18.09.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 3,51% | - |
| 17.09.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -0,45% | - |
| 16.09.2025 | 18,31 | 18,31 | 17,94 | 17,94 | -2,54% | 50,00 |
| 15.09.2025 | 17,48 | 18,40 | 17,48 | 18,40 | 1,39% | 271,00 |
| 12.09.2025 | 18,48 | 18,80 | 18,15 | 18,15 | 0,53% | 2.784,00 |
| 11.09.2025 | 18,28 | 18,64 | 17,92 | 18,06 | -1,19% | 100,00 |
| 10.09.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 3,23% | - |
| 09.09.2025 | 17,40 | 17,75 | 17,15 | 17,70 | 1,00% | - |
| 08.09.2025 | 18,32 | 18,49 | 17,50 | 17,53 | -5,55% | 30,00 |
| 05.09.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 3,16% | - |
| 04.09.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 2,44% | - |
| 03.09.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,23% | - |
| 02.09.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,82% | - |
| 01.09.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -5,13% | - |
| 29.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,21% | - |
| 28.08.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,12% | - |
| 27.08.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,75% | - |
| 26.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,10% | - |
| 25.08.2025 | 18,21 | 18,21 | 18,18 | 18,18 | 3,99% | 4,00 |
| 22.08.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 1,89% | - |
| 21.08.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,34% | - |
| 20.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,86% | - |
| 19.08.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -1,38% | - |
| 18.08.2025 | 17,77 | 17,77 | 17,67 | 17,67 | -3,07% | 1,00 |
| 15.08.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 0,12% | - |
| 14.08.2025 | 18,65 | 18,65 | 18,21 | 18,21 | 1,81% | 30,00 |
| 13.08.2025 | 16,66 | 17,88 | 16,66 | 17,88 | 7,68% | 145,00 |
| 12.08.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -1,12% | - |
| 11.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,33% | - |
| 08.08.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,25% | - |
| 07.08.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 13,29% | - |
| 06.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,49% | - |
| 05.08.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 7,82% | - |
| 04.08.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -6,99% | - |
| 01.08.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -3,84% | - |
| 31.07.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,80% | - |
| 30.07.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -2,84% | - |
| 29.07.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 1,37% | - |
| 28.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,96% | - |
| 25.07.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -1,04% | - |
| 24.07.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -1,26% | - |
| 23.07.2025 | 16,59 | 16,97 | 16,59 | 16,97 | 3,12% | 4.500,00 |
| 22.07.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -1,59% | - |
| 21.07.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,25% | - |
| 18.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 5,01% | - |
| 17.07.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,15% | - |
| 16.07.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -1,92% | - |
| 15.07.2025 | 16,35 | 16,35 | 16,22 | 16,22 | -0,07% | 50,00 |
| 14.07.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -2,76% | - |
| 11.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,45% | - |
| 10.07.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 1,73% | - |
| 09.07.2025 | 15,91 | 16,18 | 15,91 | 16,18 | 3,20% | 1,00 |
| 08.07.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 2,61% | - |
| 07.07.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 0,26% | 130,00 |
| 04.07.2025 | 15,31 | 15,31 | 15,24 | 15,24 | -0,18% | 2,00 |
| 03.07.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -0,91% | 93,00 |
| 02.07.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 3,49% | - |
| 01.07.2025 | 14,89 | 14,89 | 14,89 | 14,89 | -0,59% | - |
| 30.06.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 0,43% | - |
| 27.06.2025 | 14,91 | 14,91 | 14,91 | 14,91 | 2,96% | - |
| 26.06.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,12% | - |
| 25.06.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -0,60% | - |
| 24.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,47% | - |
| 23.06.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -2,50% | - |
| 20.06.2025 | 14,69 | 14,86 | 14,69 | 14,86 | 0,73% | 214,00 |
| 19.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 1,33% | - |
| 18.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -2,11% | - |
| 17.06.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 4,15% | - |
| 16.06.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -5,17% | - |
| 13.06.2025 | 15,02 | 15,05 | 15,02 | 15,05 | -2,64% | 70,00 |
| 12.06.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 1,42% | - |
| 11.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,55% | - |
| 10.06.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 2,81% | - |
| 09.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -0,35% | - |
| 06.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,35% | - |
| 05.06.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -4,03% | - |
| 04.06.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 2,83% | - |
| 03.06.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -3,93% | - |
| 02.06.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -3,18% | - |
| 30.05.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,91% | - |
| 29.05.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 6,25% | - |
| 28.05.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 3,24% | - |
| 27.05.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 0,12% | - |
| 26.05.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -1,52% | - |
| 23.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,76% | - |
| 22.05.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -2,92% | - |
| 21.05.2025 | 15,82 | 15,89 | 15,67 | 15,67 | -1,85% | 215,00 |
| 20.05.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -1,70% | - |
| 19.05.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,50% | - |
| 16.05.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,66% | - |
| 15.05.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -1,10% | - |
| 14.05.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 1,39% | - |
| 13.05.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 1,11% | - |
| 12.05.2025 | 15,25 | 16,21 | 15,25 | 16,21 | 8,78% | 75,00 |
| 09.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 6,28% | - |
| 08.05.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 3,01% | - |
| 07.05.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 1,39% | - |
| 06.05.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,58% | - |
| 05.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,52% | - |