18,787€
1,41%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,52 | 18,84 | 18,30 | 18,60 | 0,38% | 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% | - |
| 02.08.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -1,17% | - |
| 01.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,14% | - |
| 31.07.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,74% | 143,00 |
| 30.07.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,00% | - |
| 29.07.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 1,33% | - |
| 26.07.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 1,11% | - |
| 25.07.2024 | 30,18 | 30,18 | 30,18 | 30,18 | -1,66% | - |
| 24.07.2024 | 30,69 | 30,69 | 30,69 | 30,69 | -0,87% | - |
| 23.07.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,80% | - |
| 22.07.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -1,44% | - |
| 19.07.2024 | 31,17 | 31,17 | 31,17 | 31,17 | -1,80% | - |
| 18.07.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -1,47% | - |
| 17.07.2024 | 32,21 | 32,21 | 32,21 | 32,21 | 0,73% | - |
| 16.07.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -2,17% | - |
| 15.07.2024 | 32,69 | 32,69 | 32,69 | 32,69 | 1,59% | - |
| 12.07.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 3,03% | - |
| 11.07.2024 | 31,23 | 31,23 | 31,23 | 31,23 | 0,21% | - |
| 10.07.2024 | 31,17 | 31,17 | 31,17 | 31,17 | -0,19% | - |
| 09.07.2024 | 31,23 | 31,23 | 31,23 | 31,23 | 2,24% | - |
| 08.07.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -1,17% | - |
| 05.07.2024 | 30,64 | 30,90 | 30,64 | 30,90 | 0,60% | 2,00 |
| 04.07.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -0,53% | - |
| 03.07.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -0,18% | - |
| 02.07.2024 | 31,39 | 31,39 | 30,94 | 30,94 | 1,24% | 150,00 |
| 01.07.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 2,43% | - |
| 28.06.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 0,08% | - |
| 27.06.2024 | 29,81 | 29,81 | 29,81 | 29,81 | -0,80% | - |
| 26.06.2024 | 29,58 | 30,05 | 29,58 | 30,05 | -2,40% | 332,00 |
| 25.06.2024 | 29,16 | 30,79 | 29,16 | 30,79 | 6,08% | 986,00 |
| 24.06.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -2,49% | - |
| 21.06.2024 | 28,72 | 29,76 | 28,72 | 29,76 | 1,45% | 105,00 |
| 20.06.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,09% | - |
| 19.06.2024 | 29,31 | 29,31 | 29,31 | 29,31 | -1,18% | - |