20,260€
-0,05%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -0,72% | - |
| 15.10.2024 | 39,27 | 39,45 | 39,27 | 39,45 | 1,08% | 30,00 |
| 14.10.2024 | 39,03 | 39,03 | 39,03 | 39,03 | -0,47% | - |
| 11.10.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 0,89% | - |
| 10.10.2024 | 38,98 | 38,98 | 38,87 | 38,87 | 0,93% | 1.229,00 |
| 09.10.2024 | 38,51 | 38,51 | 38,51 | 38,51 | -0,04% | - |
| 08.10.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 0,76% | - |
| 07.10.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -1,39% | - |
| 04.10.2024 | 37,81 | 38,77 | 37,70 | 38,77 | 2,34% | 450,00 |
| 03.10.2024 | 37,89 | 37,89 | 37,89 | 37,89 | 0,34% | - |
| 02.10.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,64% | - |
| 01.10.2024 | 38,04 | 38,29 | 38,00 | 38,00 | 7,00% | 950,00 |
| 30.09.2024 | 35,08 | 35,52 | 35,08 | 35,52 | 2,84% | 100,00 |
| 27.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 0,64% | - |
| 26.09.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,06% | - |
| 25.09.2024 | 33,86 | 34,34 | 33,86 | 34,34 | 0,94% | 644,00 |
| 24.09.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -0,21% | - |
| 23.09.2024 | 34,09 | 34,09 | 34,09 | 34,09 | -1,30% | - |
| 20.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -1,44% | - |
| 19.09.2024 | 35,04 | 35,04 | 35,04 | 35,04 | -1,83% | - |
| 18.09.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 3,55% | - |
| 17.09.2024 | 34,47 | 34,47 | 34,47 | 34,47 | 0,82% | - |
| 16.09.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -2,31% | - |
| 13.09.2024 | 35,15 | 35,15 | 34,99 | 35,00 | -4,06% | 1.800,00 |
| 12.09.2024 | 36,35 | 36,48 | 36,35 | 36,48 | 7,47% | 300,00 |
| 11.09.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 3,02% | - |
| 10.09.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 5,51% | - |
| 09.09.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -0,73% | - |
| 06.09.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -1,44% | - |
| 05.09.2024 | 32,28 | 32,28 | 31,92 | 31,92 | -0,95% | 65,00 |
| 04.09.2024 | 32,23 | 32,23 | 32,23 | 32,23 | 0,22% | - |
| 03.09.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -0,43% | - |
| 02.09.2024 | 32,05 | 32,30 | 32,05 | 32,30 | 0,34% | - |
| 30.08.2024 | 32,19 | 32,19 | 32,19 | 32,19 | 0,33% | - |
| 29.08.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 0,03% | - |
| 28.08.2024 | 32,07 | 32,07 | 32,07 | 32,07 | 1,97% | - |
| 27.08.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,96% | - |
| 26.08.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 1,34% | - |
| 23.08.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -0,95% | - |
| 22.08.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 7,27% | - |
| 21.08.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -0,20% | - |
| 20.08.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 1,41% | - |
| 19.08.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 1,44% | - |
| 16.08.2024 | 28,73 | 28,73 | 28,73 | 28,73 | 5,61% | - |
| 15.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,63% | - |
| 14.08.2024 | 27,03 | 27,03 | 27,03 | 27,03 | 0,43% | - |
| 13.08.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -4,44% | - |
| 12.08.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -0,02% | 150,00 |
| 09.08.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -2,88% | - |
| 08.08.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -3,61% | - |
| 07.08.2024 | 29,62 | 30,09 | 29,62 | 30,09 | 2,49% | 1.000,00 |
| 06.08.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 2,64% | - |
| 05.08.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -6,01% | - |