17,860€
-8,48%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 17,03 | 17,74 | 16,38 | 16,85 | -13,67% | - |
| 03.02.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 4,66% | - |
| 02.02.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -1,68% | - |
| 30.01.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,71% | - |
| 29.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,73% | - |
| 28.01.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -2,79% | - |
| 27.01.2026 | 20,41 | 20,41 | 20,41 | 20,41 | -1,09% | - |
| 26.01.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -1,88% | - |
| 23.01.2026 | 21,51 | 21,51 | 21,03 | 21,03 | -0,92% | 327,00 |
| 22.01.2026 | 21,23 | 21,23 | 21,23 | 21,23 | 2,36% | - |
| 21.01.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -1,21% | - |
| 20.01.2026 | 20,99 | 20,99 | 20,99 | 20,99 | -0,17% | - |
| 19.01.2026 | 21,03 | 21,03 | 21,03 | 21,03 | -4,41% | - |
| 16.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,05% | - |
| 15.01.2026 | 21,99 | 21,99 | 21,99 | 21,99 | -1,26% | - |
| 14.01.2026 | 22,23 | 22,27 | 22,23 | 22,27 | 2,63% | 4,00 |
| 13.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,79% | - |
| 12.01.2026 | 22,09 | 22,09 | 22,09 | 22,09 | -0,99% | - |
| 09.01.2026 | 22,31 | 22,31 | 22,31 | 22,31 | 3,43% | - |
| 08.01.2026 | 21,57 | 21,57 | 21,57 | 21,57 | -1,33% | - |
| 07.01.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 4,54% | - |
| 06.01.2026 | 20,91 | 20,91 | 20,91 | 20,91 | 0,84% | - |
| 05.01.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -0,14% | - |
| 02.01.2026 | 20,77 | 20,77 | 20,77 | 20,77 | 0,19% | - |
| 30.12.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -1,45% | - |
| 29.12.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -1,15% | - |
| 23.12.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,95% | - |
| 22.12.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,14% | - |
| 19.12.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 0,54% | - |
| 18.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,13% | - |
| 17.12.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,32% | - |
| 16.12.2025 | 21,79 | 21,79 | 21,79 | 21,79 | -1,29% | - |
| 15.12.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -2,34% | - |
| 12.12.2025 | 22,61 | 22,61 | 22,61 | 22,61 | 1,37% | - |
| 11.12.2025 | 21,92 | 22,30 | 21,92 | 22,30 | -0,54% | 500,00 |
| 10.12.2025 | 22,14 | 22,42 | 22,14 | 22,42 | 0,11% | 34,00 |
| 09.12.2025 | 22,45 | 22,45 | 22,40 | 22,40 | -2,97% | 110,00 |
| 08.12.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -2,22% | - |
| 05.12.2025 | 23,65 | 23,65 | 23,61 | 23,61 | 1,46% | 350,00 |
| 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 |