17,257€
1,16%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 17,01 | 17,62 | 16,87 | 17,27 | 1,21% | - |
| 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% | - |
| 16.07.2025 | 16,05 | 16,31 | 15,59 | 15,97 | -0,83% | 120,00 |
| 15.07.2025 | 16,42 | 16,89 | 16,06 | 16,11 | -2,01% | - |
| 14.07.2025 | 16,40 | 16,50 | 15,96 | 16,44 | -0,22% | - |
| 11.07.2025 | 16,84 | 16,85 | 16,34 | 16,47 | -2,35% | - |
| 10.07.2025 | 16,59 | 17,15 | 16,59 | 16,87 | 1,22% | - |
| 09.07.2025 | 16,03 | 16,71 | 15,98 | 16,67 | 3,94% | 120,00 |
| 08.07.2025 | 15,75 | 16,04 | 15,35 | 16,04 | 1,53% | - |
| 07.07.2025 | 15,33 | 15,99 | 15,33 | 15,79 | 3,36% | - |
| 04.07.2025 | 15,31 | 15,31 | 15,26 | 15,28 | -0,77% | - |
| 03.07.2025 | 15,38 | 15,60 | 15,17 | 15,40 | 0,34% | - |
| 02.07.2025 | 15,48 | 15,72 | 15,03 | 15,35 | -0,71% | - |
| 01.07.2025 | 15,02 | 16,03 | 14,86 | 15,46 | 2,90% | - |
| 30.06.2025 | 15,08 | 15,18 | 14,84 | 15,02 | 0,12% | - |
| 27.06.2025 | 15,01 | 15,21 | 14,68 | 15,00 | 0,21% | - |
| 26.06.2025 | 14,55 | 15,01 | 14,38 | 14,97 | 2,71% | - |
| 25.06.2025 | 14,39 | 14,70 | 14,30 | 14,58 | 0,08% | - |
| 24.06.2025 | 14,45 | 14,85 | 14,26 | 14,57 | 0,48% | - |
| 23.06.2025 | 14,57 | 14,79 | 14,04 | 14,50 | -0,73% | - |
| 20.06.2025 | 14,79 | 14,96 | 14,45 | 14,60 | -0,84% | - |
| 19.06.2025 | 14,87 | 14,87 | 14,73 | 14,73 | -1,14% | - |
| 18.06.2025 | 14,53 | 15,21 | 14,53 | 14,90 | 1,61% | - |
| 17.06.2025 | 14,99 | 15,00 | 14,58 | 14,66 | -2,62% | - |
| 16.06.2025 | 14,34 | 15,21 | 14,34 | 15,05 | 5,16% | - |
| 13.06.2025 | 15,27 | 15,34 | 14,28 | 14,32 | -7,13% | - |
| 12.06.2025 | 15,58 | 15,63 | 15,06 | 15,42 | -1,72% | 2,00 |
| 11.06.2025 | 15,30 | 16,36 | 15,30 | 15,69 | 1,86% | - |
| 10.06.2025 | 15,24 | 15,73 | 15,09 | 15,40 | 1,07% | - |
| 09.06.2025 | 14,76 | 15,45 | 14,76 | 15,24 | 2,17% | - |
| 06.06.2025 | 14,76 | 15,05 | 14,76 | 14,91 | 0,61% | - |
| 05.06.2025 | 14,85 | 15,25 | 14,67 | 14,82 | -0,99% | - |
| 04.06.2025 | 15,47 | 15,60 | 14,92 | 14,97 | -3,92% | 250,00 |
| 03.06.2025 | 15,07 | 15,61 | 15,07 | 15,58 | 2,46% | - |
| 02.06.2025 | 15,86 | 15,88 | 15,01 | 15,21 | -4,72% | - |
| 30.05.2025 | 16,35 | 16,39 | 15,82 | 15,96 | -2,01% | - |
| 29.05.2025 | 16,60 | 16,78 | 15,89 | 16,29 | 1,83% | - |
| 28.05.2025 | 15,38 | 17,22 | 14,76 | 16,00 | 3,42% | 200,00 |
| 27.05.2025 | 15,03 | 15,67 | 14,85 | 15,47 | 2,76% | - |
| 26.05.2025 | 14,97 | 15,07 | 14,97 | 15,05 | 1,74% | - |
| 23.05.2025 | 15,22 | 15,25 | 14,58 | 14,79 | -3,19% | - |
| 22.05.2025 | 15,30 | 15,62 | 15,17 | 15,28 | -0,20% | - |
| 21.05.2025 | 15,90 | 16,03 | 15,24 | 15,31 | -5,12% | - |
| 20.05.2025 | 16,17 | 16,56 | 15,96 | 16,14 | -0,47% | - |
| 19.05.2025 | 16,48 | 16,49 | 16,09 | 16,21 | -2,75% | 30,00 |
| 16.05.2025 | 16,48 | 16,85 | 16,31 | 16,67 | 0,88% | - |
| 15.05.2025 | 16,56 | 16,61 | 16,22 | 16,53 | -0,96% | - |
| 14.05.2025 | 16,74 | 16,94 | 16,53 | 16,69 | -0,13% | - |
| 13.05.2025 | 16,44 | 17,05 | 16,44 | 16,71 | 0,52% | - |
| 12.05.2025 | 15,21 | 17,00 | 15,19 | 16,62 | 11,02% | 1.200,00 |
| 09.05.2025 | 15,01 | 15,15 | 14,89 | 14,97 | -0,17% | - |
| 08.05.2025 | 14,18 | 15,24 | 14,08 | 15,00 | 7,39% | - |
| 07.05.2025 | 13,69 | 14,07 | 13,57 | 13,96 | 2,62% | 1.000,00 |