18,106€
1,31%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 17,89 | 18,27 | 17,29 | 18,07 | 1,84% | - |
| 11.03.2025 | 17,53 | 18,04 | 17,29 | 17,75 | 1,52% | - |
| 10.03.2025 | 19,05 | 19,31 | 17,10 | 17,48 | -9,10% | 370,00 |
| 07.03.2025 | 20,08 | 20,18 | 18,93 | 19,23 | -4,48% | - |
| 06.03.2025 | 20,56 | 21,15 | 19,93 | 20,13 | -2,19% | 532,00 |
| 05.03.2025 | 21,15 | 21,15 | 19,98 | 20,58 | -2,40% | 358,00 |
| 04.03.2025 | 21,82 | 21,97 | 20,83 | 21,09 | -3,16% | 600,00 |
| 03.03.2025 | 21,70 | 24,50 | 21,70 | 21,78 | 2,68% | 200,00 |
| 28.02.2025 | 20,90 | 21,26 | 20,58 | 21,21 | 1,61% | - |
| 27.02.2025 | 20,20 | 22,39 | 20,15 | 20,87 | 3,60% | - |
| 26.02.2025 | 19,40 | 20,26 | 19,32 | 20,15 | 4,45% | - |
| 25.02.2025 | 20,27 | 20,29 | 19,06 | 19,29 | -4,85% | - |
| 24.02.2025 | 20,40 | 20,71 | 20,04 | 20,27 | -0,47% | - |
| 21.02.2025 | 20,87 | 21,09 | 20,30 | 20,37 | -2,11% | - |
| 20.02.2025 | 21,62 | 22,33 | 20,64 | 20,81 | -3,89% | - |
| 19.02.2025 | 20,46 | 21,84 | 20,46 | 21,65 | 5,18% | - |
| 18.02.2025 | 21,26 | 21,72 | 20,49 | 20,58 | -3,00% | - |
| 17.02.2025 | 21,27 | 21,49 | 21,22 | 21,22 | -0,90% | - |
| 14.02.2025 | 21,50 | 21,66 | 20,98 | 21,41 | -1,07% | - |
| 13.02.2025 | 21,73 | 22,05 | 21,57 | 21,65 | -0,52% | 1.500,00 |
| 12.02.2025 | 21,27 | 21,87 | 20,94 | 21,76 | 2,30% | - |
| 11.02.2025 | 21,30 | 21,36 | 20,72 | 21,27 | -0,31% | - |
| 10.02.2025 | 21,05 | 21,96 | 20,76 | 21,34 | 1,53% | - |
| 07.02.2025 | 20,59 | 21,20 | 20,13 | 21,01 | 2,14% | - |
| 06.02.2025 | 20,70 | 22,24 | 20,46 | 20,57 | -0,88% | 1.580,00 |
| 05.02.2025 | 23,06 | 23,09 | 19,54 | 20,76 | -10,29% | 4.660,00 |
| 04.02.2025 | 23,50 | 23,53 | 22,66 | 23,14 | -0,52% | - |
| 03.02.2025 | 23,82 | 23,95 | 22,86 | 23,26 | -2,58% | - |
| 31.01.2025 | 24,74 | 25,23 | 23,87 | 23,87 | -3,90% | - |
| 30.01.2025 | 24,22 | 25,05 | 24,22 | 24,84 | 1,39% | - |
| 29.01.2025 | 24,61 | 24,89 | 24,36 | 24,50 | -0,51% | - |
| 28.01.2025 | 24,19 | 25,03 | 24,19 | 24,62 | 1,83% | 1.000,00 |
| 27.01.2025 | 23,67 | 24,32 | 23,18 | 24,18 | 1,79% | - |
| 24.01.2025 | 23,76 | 24,27 | 23,64 | 23,76 | -0,43% | - |
| 23.01.2025 | 23,60 | 23,91 | 23,05 | 23,86 | 1,12% | - |
| 22.01.2025 | 23,14 | 23,97 | 22,97 | 23,59 | 1,28% | - |
| 21.01.2025 | 22,92 | 23,50 | 22,88 | 23,30 | 1,93% | - |
| 20.01.2025 | 23,11 | 23,14 | 22,83 | 22,85 | -1,39% | - |
| 17.01.2025 | 23,13 | 23,85 | 22,98 | 23,18 | 0,37% | 75,00 |
| 16.01.2025 | 22,35 | 23,18 | 22,13 | 23,09 | 3,43% | - |
| 15.01.2025 | 22,85 | 23,24 | 22,20 | 22,33 | -2,23% | 200,00 |
| 14.01.2025 | 23,23 | 23,42 | 22,75 | 22,84 | -1,93% | 450,00 |
| 13.01.2025 | 23,19 | 23,38 | 22,59 | 23,29 | 0,58% | 600,00 |
| 10.01.2025 | 20,68 | 23,24 | 20,68 | 23,15 | 12,52% | - |
| 09.01.2025 | 20,86 | 20,89 | 20,58 | 20,58 | -1,31% | - |
| 08.01.2025 | 20,76 | 20,88 | 20,28 | 20,85 | 0,51% | - |
| 07.01.2025 | 21,03 | 21,42 | 20,56 | 20,74 | -1,57% | - |
| 06.01.2025 | 19,65 | 21,30 | 19,62 | 21,07 | 7,07% | - |
| 03.01.2025 | 20,12 | 20,19 | 19,53 | 19,68 | -2,02% | - |
| 02.01.2025 | 20,34 | 20,74 | 20,07 | 20,09 | 0,19% | - |
| 30.12.2024 | 20,13 | 20,16 | 20,05 | 20,05 | -0,34% | - |
| 27.12.2024 | 20,36 | 20,43 | 20,05 | 20,12 | -1,93% | 750,00 |
| 23.12.2024 | 20,29 | 20,55 | 20,05 | 20,51 | 1,21% | - |
| 20.12.2024 | 20,22 | 20,69 | 19,68 | 20,27 | 0,22% | - |
| 19.12.2024 | 20,35 | 20,53 | 19,95 | 20,22 | -1,00% | 100,00 |
| 18.12.2024 | 21,17 | 21,24 | 20,30 | 20,43 | -3,69% | - |
| 17.12.2024 | 20,89 | 21,68 | 20,80 | 21,21 | 0,64% | 140,00 |
| 16.12.2024 | 21,14 | 22,03 | 20,49 | 21,08 | 3,55% | 830,00 |
| 13.12.2024 | 20,67 | 20,79 | 19,97 | 20,35 | -1,46% | 500,00 |
| 12.12.2024 | 21,30 | 21,50 | 20,16 | 20,66 | -0,38% | 2.276,00 |
| 11.12.2024 | 20,93 | 21,31 | 20,73 | 20,73 | -1,62% | - |
| 10.12.2024 | 21,12 | 21,60 | 20,67 | 21,08 | -0,37% | - |
| 09.12.2024 | 21,01 | 21,80 | 20,10 | 21,15 | 0,23% | - |
| 06.12.2024 | 20,79 | 21,16 | 20,62 | 21,11 | 1,66% | - |
| 05.12.2024 | 21,73 | 21,87 | 20,60 | 20,76 | -5,15% | 180,00 |
| 04.12.2024 | 21,78 | 22,04 | 21,61 | 21,89 | 0,64% | - |
| 03.12.2024 | 22,27 | 22,28 | 21,42 | 21,75 | -2,34% | - |
| 02.12.2024 | 22,29 | 22,72 | 22,01 | 22,27 | 0,23% | - |
| 29.11.2024 | 22,47 | 22,66 | 21,85 | 22,22 | -1,33% | - |
| 28.11.2024 | 22,69 | 22,72 | 22,25 | 22,52 | 1,07% | - |
| 27.11.2024 | 21,80 | 22,59 | 21,49 | 22,28 | 2,23% | 600,00 |
| 26.11.2024 | 20,62 | 22,06 | 20,40 | 21,79 | 6,21% | 750,00 |
| 25.11.2024 | 19,66 | 20,99 | 19,38 | 20,52 | 4,42% | - |
| 22.11.2024 | 18,71 | 19,76 | 18,71 | 19,65 | 4,55% | - |
| 21.11.2024 | 19,00 | 19,14 | 18,70 | 18,80 | -1,28% | 540,00 |
| 20.11.2024 | 18,99 | 19,32 | 18,87 | 19,04 | 0,57% | - |
| 19.11.2024 | 19,42 | 19,54 | 18,79 | 18,93 | -2,68% | - |
| 18.11.2024 | 19,83 | 20,24 | 19,35 | 19,45 | -2,47% | - |
| 15.11.2024 | 19,13 | 19,97 | 18,89 | 19,94 | 2,23% | - |
| 14.11.2024 | 18,49 | 20,09 | 17,46 | 19,51 | 5,08% | - |
| 13.11.2024 | 18,19 | 18,63 | 18,02 | 18,57 | 1,80% | - |
| 12.11.2024 | 18,65 | 18,83 | 18,15 | 18,24 | -2,51% | - |
| 11.11.2024 | 19,15 | 19,50 | 18,68 | 18,71 | -2,26% | - |
| 08.11.2024 | 19,00 | 19,32 | 18,00 | 19,14 | -6,05% | 1.090,00 |
| 07.11.2024 | 20,42 | 21,15 | 20,06 | 20,37 | -0,54% | 650,00 |
| 06.11.2024 | 19,45 | 20,59 | 19,35 | 20,48 | 9,03% | 1.500,00 |
| 05.11.2024 | 18,54 | 18,84 | 18,30 | 18,79 | 1,43% | 400,00 |
| 04.11.2024 | 18,66 | 18,89 | 18,23 | 18,52 | 0,02% | 1.005,00 |
| 01.11.2024 | 18,11 | 18,62 | 17,68 | 18,52 | 2,48% | - |
| 31.10.2024 | 17,88 | 18,17 | 17,18 | 18,07 | 1,12% | 350,00 |
| 30.10.2024 | 18,77 | 18,81 | 17,76 | 17,87 | -4,56% | 570,00 |
| 29.10.2024 | 19,78 | 19,99 | 18,54 | 18,72 | -5,08% | 1.930,00 |
| 28.10.2024 | 20,10 | 20,12 | 19,40 | 19,72 | 0,15% | 3.280,00 |
| 25.10.2024 | 21,00 | 22,50 | 19,45 | 19,69 | -48,74% | 3.384,00 |
| 24.10.2024 | 38,69 | 38,96 | 38,28 | 38,42 | -0,92% | - |
| 23.10.2024 | 38,82 | 39,04 | 38,30 | 38,78 | -0,46% | - |
| 22.10.2024 | 38,50 | 39,06 | 38,50 | 38,96 | 0,16% | - |
| 21.10.2024 | 38,64 | 39,09 | 38,43 | 38,89 | 0,65% | - |
| 18.10.2024 | 39,31 | 39,54 | 38,54 | 38,64 | -1,84% | - |
| 17.10.2024 | 39,52 | 39,71 | 38,76 | 39,37 | -0,41% | - |