20,065€
-1,18%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 39,49 | 39,70 | 39,09 | 39,53 | -0,08% | 60,00 |
| 15.10.2024 | 39,57 | 39,67 | 39,28 | 39,56 | 0,21% | - |
| 14.10.2024 | 39,27 | 39,64 | 39,20 | 39,48 | 0,41% | - |
| 11.10.2024 | 39,51 | 39,65 | 39,07 | 39,32 | -0,39% | - |
| 10.10.2024 | 39,14 | 39,63 | 38,72 | 39,47 | 0,40% | - |
| 09.10.2024 | 38,51 | 39,36 | 38,51 | 39,31 | 1,28% | 1.500,00 |
| 08.10.2024 | 38,76 | 38,95 | 38,51 | 38,82 | -0,15% | - |
| 07.10.2024 | 38,67 | 39,04 | 38,38 | 38,88 | 0,92% | - |
| 04.10.2024 | 38,08 | 38,94 | 38,04 | 38,52 | 1,16% | - |
| 03.10.2024 | 38,17 | 38,33 | 37,98 | 38,08 | -0,25% | - |
| 02.10.2024 | 37,99 | 38,49 | 37,81 | 38,18 | 0,25% | - |
| 01.10.2024 | 38,47 | 38,97 | 37,77 | 38,08 | -0,12% | - |
| 30.09.2024 | 35,26 | 38,41 | 34,95 | 38,13 | 7,93% | - |
| 27.09.2024 | 34,80 | 35,42 | 34,67 | 35,32 | 1,74% | - |
| 26.09.2024 | 34,58 | 35,06 | 34,26 | 34,72 | 0,55% | - |
| 25.09.2024 | 34,09 | 34,60 | 34,05 | 34,53 | 0,81% | - |
| 24.09.2024 | 34,02 | 34,87 | 34,02 | 34,25 | -0,07% | - |
| 23.09.2024 | 34,35 | 34,79 | 33,91 | 34,28 | -0,22% | - |
| 20.09.2024 | 34,80 | 35,11 | 34,04 | 34,35 | -1,38% | - |
| 19.09.2024 | 35,30 | 35,53 | 34,66 | 34,83 | -1,10% | - |
| 18.09.2024 | 36,00 | 36,02 | 34,87 | 35,22 | -1,81% | - |
| 17.09.2024 | 34,73 | 36,88 | 34,57 | 35,87 | 3,27% | - |
| 16.09.2024 | 34,44 | 34,75 | 33,80 | 34,73 | 0,70% | 240,00 |
| 13.09.2024 | 35,41 | 35,49 | 34,22 | 34,49 | -2,75% | - |
| 12.09.2024 | 36,59 | 37,02 | 34,92 | 35,47 | -3,37% | 900,00 |
| 11.09.2024 | 34,20 | 36,76 | 33,43 | 36,71 | 7,03% | - |
| 10.09.2024 | 33,25 | 34,42 | 32,71 | 34,30 | 3,58% | - |
| 09.09.2024 | 31,59 | 33,54 | 31,05 | 33,11 | 5,65% | - |
| 06.09.2024 | 31,70 | 32,27 | 31,26 | 31,34 | -1,16% | - |
| 05.09.2024 | 32,28 | 32,71 | 31,49 | 31,71 | -2,56% | - |
| 04.09.2024 | 32,48 | 33,04 | 32,34 | 32,54 | -0,29% | 1.000,00 |
| 03.09.2024 | 32,51 | 32,77 | 31,95 | 32,63 | 0,06% | - |
| 02.09.2024 | 32,33 | 32,62 | 32,19 | 32,61 | 0,94% | - |
| 30.08.2024 | 32,44 | 32,73 | 32,25 | 32,31 | -0,03% | - |
| 29.08.2024 | 32,32 | 32,80 | 32,12 | 32,32 | 0,06% | - |
| 28.08.2024 | 32,23 | 32,72 | 31,82 | 32,30 | 0,64% | - |
| 27.08.2024 | 31,69 | 32,32 | 31,44 | 32,09 | 1,15% | - |
| 26.08.2024 | 31,99 | 32,50 | 31,61 | 31,73 | -0,75% | - |
| 23.08.2024 | 31,57 | 32,14 | 31,52 | 31,97 | 1,22% | - |
| 22.08.2024 | 31,87 | 32,36 | 31,32 | 31,58 | -0,64% | - |
| 21.08.2024 | 29,71 | 31,95 | 29,71 | 31,78 | 7,07% | 255,00 |
| 20.08.2024 | 29,61 | 29,85 | 29,24 | 29,69 | -0,01% | - |
| 19.08.2024 | 29,36 | 30,06 | 29,27 | 29,69 | 0,81% | - |
| 16.08.2024 | 28,94 | 29,67 | 28,78 | 29,45 | 1,87% | - |
| 15.08.2024 | 27,43 | 28,97 | 27,41 | 28,91 | 5,70% | 2.160,00 |
| 14.08.2024 | 27,03 | 27,50 | 27,03 | 27,35 | 0,57% | - |
| 13.08.2024 | 26,92 | 27,80 | 26,92 | 27,20 | 0,31% | - |
| 12.08.2024 | 27,98 | 28,05 | 26,79 | 27,11 | -3,07% | - |
| 09.08.2024 | 28,37 | 28,72 | 27,86 | 27,97 | -4,83% | - |
| 08.08.2024 | 29,18 | 29,66 | 29,12 | 29,39 | 0,64% | - |
| 07.08.2024 | 29,96 | 30,12 | 29,04 | 29,20 | -1,75% | - |
| 06.08.2024 | 29,85 | 30,42 | 29,41 | 29,72 | 0,77% | - |
| 05.08.2024 | 30,08 | 30,17 | 26,50 | 29,49 | -3,04% | - |