23,765€
10,41%
Echtzeit-Aktienkurs Capri Holdings Limited
Bid:
Ask:
Aktienkurse zur Capri Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,36 | 23,36 | 23,27 | 23,27 | 8,08% | 275,00 |
| 03.12.2025 | 21,53 | 21,53 | 21,53 | 21,53 | -0,62% | - |
| 02.12.2025 | 21,55 | 21,66 | 21,55 | 21,66 | 0,12% | 10,00 |
| 01.12.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -1,68% | - |
| 28.11.2025 | 22,08 | 22,08 | 22,01 | 22,01 | 0,30% | 317,00 |
| 27.11.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 2,33% | - |
| 26.11.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,58% | - |
| 25.11.2025 | 20,65 | 21,79 | 20,65 | 21,79 | 3,69% | 800,00 |
| 24.11.2025 | 20,70 | 21,01 | 20,70 | 21,01 | 8,85% | 15,00 |
| 21.11.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 0,06% | 76,00 |
| 20.11.2025 | 19,29 | 19,29 | 19,29 | 19,29 | 2,92% | - |
| 19.11.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 1,95% | - |
| 18.11.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -1,52% | - |
| 17.11.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 1,57% | - |
| 14.11.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -3,22% | - |
| 13.11.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 1,94% | - |
| 12.11.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,32% | - |
| 11.11.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -2,56% | - |
| 10.11.2025 | 19,20 | 19,20 | 19,06 | 19,06 | 3,84% | 541,00 |
| 07.11.2025 | 18,56 | 18,56 | 18,35 | 18,35 | -4,12% | 521,00 |
| 06.11.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 7,08% | - |
| 05.11.2025 | 17,85 | 17,88 | 17,85 | 17,88 | -4,14% | 40,00 |
| 04.11.2025 | 17,59 | 18,65 | 17,59 | 18,65 | 4,34% | 376,00 |
| 03.11.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 0,60% | - |
| 31.10.2025 | 17,95 | 17,95 | 17,77 | 17,77 | -2,98% | 283,00 |
| 30.10.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -4,12% | - |
| 29.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,91% | - |
| 28.10.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,02% | - |
| 27.10.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,86% | - |
| 24.10.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,67% | - |
| 23.10.2025 | 19,25 | 19,57 | 19,25 | 19,57 | 1,79% | 250,00 |
| 22.10.2025 | 19,23 | 19,23 | 19,23 | 19,23 | 5,12% | - |
| 21.10.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,97% | - |
| 20.10.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 4,21% | - |
| 17.10.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,79% | - |
| 16.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,99% | - |
| 15.10.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,99% | - |
| 14.10.2025 | 16,98 | 17,02 | 16,98 | 17,02 | 2,12% | 108,00 |
| 13.10.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -5,48% | - |
| 10.10.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -2,41% | - |
| 09.10.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 1,65% | - |
| 08.10.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -1,05% | - |
| 07.10.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -2,05% | - |
| 06.10.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 1,79% | - |
| 03.10.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 1,00% | - |
| 02.10.2025 | 17,73 | 17,83 | 17,73 | 17,83 | 7,01% | 555,00 |
| 01.10.2025 | 16,70 | 16,70 | 16,67 | 16,67 | 0,08% | 3.500,00 |
| 30.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,49% | - |
| 29.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,60% | - |
| 26.09.2025 | 16,46 | 16,64 | 16,46 | 16,64 | -3,36% | 15,00 |
| 25.09.2025 | 17,11 | 17,22 | 17,11 | 17,22 | -0,10% | 500,00 |
| 24.09.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 2,15% | - |
| 23.09.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -2,43% | - |
| 22.09.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -3,93% | - |
| 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% | - |