14,600€
-1,00%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 0,90% | - |
| 30.04.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,38% | - |
| 29.04.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 2,61% | - |
| 28.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,52% | - |
| 25.04.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 2,32% | - |
| 24.04.2025 | 12,54 | 12,67 | 12,54 | 12,67 | 2,24% | 30,00 |
| 23.04.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 4,80% | - |
| 22.04.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -2,26% | - |
| 17.04.2025 | 11,78 | 12,10 | 11,72 | 12,10 | 2,72% | 125,00 |
| 16.04.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -6,48% | - |
| 15.04.2025 | 12,54 | 12,60 | 12,54 | 12,60 | -1,18% | 90,00 |
| 14.04.2025 | 12,97 | 12,97 | 12,75 | 12,75 | -2,85% | 5,00 |
| 11.04.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,92% | - |
| 10.04.2025 | 15,65 | 15,65 | 13,00 | 13,00 | -12,00% | 600,00 |
| 09.04.2025 | 10,94 | 14,77 | 10,94 | 14,77 | 27,65% | 3.330,00 |
| 08.04.2025 | 12,83 | 13,50 | 11,57 | 11,57 | -8,17% | 2.785,00 |
| 07.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,21% | - |
| 04.04.2025 | 13,65 | 14,06 | 12,21 | 12,21 | -11,43% | 2.010,00 |
| 03.04.2025 | 16,73 | 16,76 | 12,54 | 13,79 | -23,25% | 3.330,00 |
| 02.04.2025 | 17,83 | 17,96 | 17,83 | 17,96 | -1,41% | 335,00 |
| 01.04.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,56% | - |
| 31.03.2025 | 18,66 | 18,66 | 18,32 | 18,32 | -3,84% | 800,00 |
| 28.03.2025 | 19,02 | 19,10 | 19,01 | 19,05 | -1,12% | 975,00 |
| 27.03.2025 | 19,16 | 19,27 | 19,16 | 19,27 | -0,45% | 1.400,00 |
| 26.03.2025 | 19,44 | 19,44 | 19,36 | 19,36 | -1,98% | 250,00 |
| 25.03.2025 | 19,65 | 19,75 | 19,65 | 19,75 | 2,37% | 510,00 |
| 24.03.2025 | 18,81 | 19,30 | 18,81 | 19,29 | 2,12% | 210,00 |
| 21.03.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -2,10% | - |
| 20.03.2025 | 19,12 | 19,29 | 19,12 | 19,29 | 0,99% | 90,00 |
| 19.03.2025 | 18,76 | 19,10 | 18,76 | 19,10 | -1,90% | 105,00 |
| 18.03.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -0,78% | - |
| 17.03.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 1,02% | - |
| 14.03.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 8,55% | - |
| 13.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,41% | - |
| 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 |