23,125€
-0,60%
Echtzeit-Aktienkurs Capri Holdings Limited
Bid:
Ask:
Aktienkurse zur Capri Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,52 | 24,21 | 22,88 | 23,76 | 2,11% | - |
| 03.12.2025 | 21,66 | 23,36 | 21,66 | 23,27 | 7,23% | - |
| 02.12.2025 | 21,69 | 21,91 | 21,57 | 21,70 | -0,30% | - |
| 01.12.2025 | 21,76 | 22,13 | 21,44 | 21,76 | -0,10% | - |
| 28.11.2025 | 22,17 | 22,17 | 21,77 | 21,79 | -1,04% | - |
| 26.11.2025 | 21,57 | 22,22 | 21,38 | 22,02 | 2,18% | - |
| 25.11.2025 | 20,79 | 22,04 | 20,77 | 21,55 | 3,41% | - |
| 24.11.2025 | 20,77 | 21,05 | 20,45 | 20,84 | 0,56% | - |
| 21.11.2025 | 19,36 | 20,94 | 19,30 | 20,72 | 6,09% | - |
| 20.11.2025 | 19,27 | 20,33 | 19,17 | 19,53 | 2,48% | 170,00 |
| 19.11.2025 | 18,86 | 19,43 | 18,78 | 19,06 | 1,59% | - |
| 18.11.2025 | 18,62 | 18,86 | 18,35 | 18,76 | 0,12% | - |
| 17.11.2025 | 18,72 | 19,06 | 18,53 | 18,74 | 0,78% | - |
| 14.11.2025 | 18,56 | 18,88 | 18,16 | 18,59 | -0,59% | - |
| 13.11.2025 | 19,09 | 19,27 | 18,54 | 18,70 | -1,82% | - |
| 12.11.2025 | 18,75 | 19,54 | 18,75 | 19,05 | 0,95% | - |
| 11.11.2025 | 18,71 | 19,07 | 18,60 | 18,87 | 0,39% | - |
| 10.11.2025 | 19,16 | 19,64 | 18,70 | 18,79 | -1,14% | - |
| 07.11.2025 | 18,67 | 19,14 | 18,30 | 19,01 | 1,15% | - |
| 06.11.2025 | 19,30 | 19,31 | 18,71 | 18,79 | -2,95% | - |
| 05.11.2025 | 18,04 | 19,45 | 17,78 | 19,36 | 7,09% | - |
| 04.11.2025 | 17,87 | 19,17 | 17,11 | 18,08 | 1,14% | - |
| 03.11.2025 | 17,97 | 18,20 | 17,48 | 17,88 | -0,73% | - |
| 31.10.2025 | 17,96 | 18,24 | 17,68 | 18,01 | 0,16% | - |
| 30.10.2025 | 18,37 | 18,43 | 17,66 | 17,98 | -1,86% | - |
| 29.10.2025 | 19,09 | 19,16 | 18,29 | 18,32 | -4,39% | - |
| 28.10.2025 | 19,32 | 19,48 | 18,78 | 19,16 | -0,62% | - |
| 27.10.2025 | 19,29 | 19,64 | 19,06 | 19,28 | 0,29% | - |
| 24.10.2025 | 19,54 | 19,74 | 19,14 | 19,23 | -1,54% | - |
| 23.10.2025 | 19,34 | 19,79 | 19,26 | 19,53 | 2,25% | - |
| 22.10.2025 | 19,39 | 19,45 | 18,95 | 19,10 | -0,31% | 5,00 |
| 21.10.2025 | 18,41 | 19,62 | 18,39 | 19,16 | 4,09% | - |
| 20.10.2025 | 18,22 | 18,66 | 17,96 | 18,41 | 0,80% | - |
| 17.10.2025 | 17,60 | 18,29 | 17,46 | 18,26 | 3,33% | - |
| 16.10.2025 | 17,81 | 17,95 | 17,64 | 17,67 | -1,05% | - |
| 15.10.2025 | 17,25 | 18,37 | 17,24 | 17,86 | 3,16% | - |
| 14.10.2025 | 17,18 | 17,54 | 16,77 | 17,31 | 0,84% | - |
| 13.10.2025 | 16,61 | 17,49 | 16,57 | 17,17 | 4,84% | - |
| 10.10.2025 | 17,75 | 17,84 | 16,34 | 16,37 | -8,14% | - |
| 09.10.2025 | 18,19 | 18,22 | 17,52 | 17,83 | -2,31% | - |
| 08.10.2025 | 17,91 | 18,31 | 17,58 | 18,25 | 2,81% | 1.200,00 |
| 07.10.2025 | 18,08 | 18,34 | 17,36 | 17,75 | -1,19% | - |
| 06.10.2025 | 18,38 | 18,55 | 17,96 | 17,96 | -1,56% | - |
| 03.10.2025 | 18,15 | 18,53 | 18,07 | 18,25 | 0,87% | - |
| 02.10.2025 | 17,72 | 18,20 | 17,67 | 18,09 | 1,34% | - |
| 01.10.2025 | 16,92 | 17,98 | 16,76 | 17,85 | 5,97% | 102,00 |
| 30.09.2025 | 16,76 | 17,15 | 16,65 | 16,84 | 0,65% | - |
| 29.09.2025 | 16,98 | 17,01 | 16,41 | 16,73 | -0,70% | - |
| 26.09.2025 | 16,61 | 17,10 | 16,44 | 16,85 | 1,63% | - |
| 25.09.2025 | 17,23 | 17,24 | 16,48 | 16,58 | -3,25% | - |
| 24.09.2025 | 17,36 | 17,52 | 17,07 | 17,14 | -1,16% | - |
| 23.09.2025 | 17,01 | 17,62 | 16,87 | 17,34 | 1,65% | - |
| 22.09.2025 | 17,44 | 17,57 | 16,92 | 17,06 | -2,35% | 400,00 |
| 19.09.2025 | 18,29 | 18,42 | 17,42 | 17,47 | -4,32% | - |
| 18.09.2025 | 18,56 | 18,97 | 18,15 | 18,26 | -0,63% | 62,00 |
| 17.09.2025 | 18,01 | 18,61 | 17,84 | 18,37 | 2,32% | - |
| 16.09.2025 | 18,40 | 18,55 | 17,78 | 17,96 | -2,45% | - |
| 15.09.2025 | 17,55 | 18,44 | 17,41 | 18,41 | 4,44% | - |
| 12.09.2025 | 18,62 | 18,67 | 17,63 | 17,63 | -4,94% | - |
| 11.09.2025 | 18,29 | 18,72 | 17,92 | 18,54 | 0,96% | - |
| 10.09.2025 | 18,31 | 18,90 | 17,76 | 18,37 | 0,21% | - |
| 09.09.2025 | 17,41 | 18,73 | 17,15 | 18,33 | 5,14% | 140,00 |
| 08.09.2025 | 18,61 | 18,66 | 17,41 | 17,43 | -4,05% | - |
| 05.09.2025 | 18,66 | 18,90 | 18,16 | 18,17 | -2,70% | - |
| 04.09.2025 | 18,12 | 18,75 | 18,10 | 18,67 | 3,13% | 400,00 |
| 03.09.2025 | 17,64 | 18,14 | 17,45 | 18,10 | 2,48% | - |
| 02.09.2025 | 17,61 | 17,74 | 17,33 | 17,67 | 0,23% | - |
| 01.09.2025 | 17,59 | 17,63 | 17,53 | 17,63 | 0,16% | - |
| 29.08.2025 | 18,44 | 18,68 | 17,55 | 17,60 | -4,76% | - |
| 28.08.2025 | 18,56 | 18,63 | 18,11 | 18,48 | -0,35% | - |
| 27.08.2025 | 18,47 | 18,88 | 18,47 | 18,54 | 0,64% | - |
| 26.08.2025 | 18,33 | 18,80 | 18,28 | 18,42 | 0,17% | - |
| 25.08.2025 | 18,36 | 18,68 | 18,03 | 18,39 | 0,36% | - |
| 22.08.2025 | 17,62 | 18,58 | 17,48 | 18,32 | 4,06% | - |
| 21.08.2025 | 17,30 | 17,66 | 17,05 | 17,61 | 1,86% | - |
| 20.08.2025 | 17,22 | 17,63 | 17,09 | 17,29 | 0,27% | - |
| 19.08.2025 | 17,57 | 17,78 | 17,11 | 17,24 | -1,99% | - |
| 18.08.2025 | 17,90 | 17,98 | 17,47 | 17,59 | -1,82% | - |
| 15.08.2025 | 18,45 | 18,46 | 17,81 | 17,92 | -2,41% | - |
| 14.08.2025 | 18,99 | 19,03 | 17,85 | 18,36 | -2,35% | - |
| 13.08.2025 | 16,78 | 18,95 | 16,77 | 18,80 | 12,06% | - |
| 12.08.2025 | 16,73 | 17,38 | 16,71 | 16,78 | 0,22% | - |
| 11.08.2025 | 16,91 | 17,31 | 16,59 | 16,74 | -1,09% | - |
| 08.08.2025 | 17,85 | 17,93 | 16,88 | 16,93 | -5,01% | - |
| 07.08.2025 | 17,86 | 17,99 | 16,69 | 17,82 | -0,56% | - |
| 06.08.2025 | 15,66 | 18,49 | 15,38 | 17,92 | 13,77% | - |
| 05.08.2025 | 15,87 | 15,98 | 15,01 | 15,75 | -0,28% | 2.000,00 |
| 04.08.2025 | 14,72 | 15,79 | 14,66 | 15,79 | 7,45% | - |
| 01.08.2025 | 15,87 | 15,89 | 14,56 | 14,70 | -7,73% | - |
| 31.07.2025 | 16,30 | 16,58 | 15,82 | 15,93 | -2,08% | - |
| 30.07.2025 | 16,61 | 16,98 | 16,13 | 16,27 | -1,90% | - |
| 29.07.2025 | 17,09 | 17,14 | 16,35 | 16,58 | -2,62% | - |
| 28.07.2025 | 16,83 | 17,23 | 16,79 | 17,03 | 1,71% | - |
| 25.07.2025 | 16,69 | 16,93 | 16,08 | 16,74 | 0,62% | - |
| 24.07.2025 | 16,85 | 17,01 | 16,43 | 16,64 | -1,43% | - |
| 23.07.2025 | 16,69 | 17,11 | 16,63 | 16,88 | 1,61% | - |
| 22.07.2025 | 16,62 | 16,77 | 16,25 | 16,61 | 0,11% | - |
| 21.07.2025 | 16,84 | 17,27 | 16,57 | 16,60 | -1,46% | - |
| 18.07.2025 | 16,81 | 16,95 | 16,56 | 16,84 | 0,36% | - |
| 17.07.2025 | 15,99 | 16,92 | 15,93 | 16,78 | 5,06% | - |