17,463€
3,52%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 17,19 | 17,85 | 16,38 | 17,64 | 4,54% | - |
| 03.02.2026 | 19,61 | 20,84 | 16,74 | 16,87 | -14,04% | - |
| 02.02.2026 | 18,87 | 19,92 | 18,86 | 19,63 | 3,13% | - |
| 30.01.2026 | 19,12 | 19,37 | 18,89 | 19,03 | -0,54% | - |
| 29.01.2026 | 19,22 | 19,46 | 18,69 | 19,13 | -1,06% | - |
| 28.01.2026 | 19,92 | 19,97 | 19,20 | 19,34 | -2,05% | - |
| 27.01.2026 | 20,48 | 20,53 | 19,72 | 19,74 | -3,51% | - |
| 26.01.2026 | 20,79 | 20,86 | 20,19 | 20,46 | -1,70% | - |
| 23.01.2026 | 21,52 | 21,67 | 20,79 | 20,81 | -2,83% | - |
| 22.01.2026 | 21,37 | 22,29 | 21,36 | 21,42 | 0,19% | - |
| 21.01.2026 | 20,87 | 21,62 | 20,76 | 21,38 | 2,72% | - |
| 20.01.2026 | 20,90 | 21,53 | 20,64 | 20,81 | -0,98% | - |
| 19.01.2026 | 21,20 | 21,22 | 21,00 | 21,02 | -1,87% | - |
| 16.01.2026 | 22,15 | 22,30 | 21,14 | 21,42 | -3,16% | - |
| 15.01.2026 | 22,11 | 22,23 | 21,83 | 22,12 | 0,22% | - |
| 14.01.2026 | 22,39 | 22,49 | 21,98 | 22,07 | -1,22% | - |
| 13.01.2026 | 21,83 | 22,60 | 21,79 | 22,34 | 2,22% | - |
| 12.01.2026 | 22,31 | 22,31 | 21,39 | 21,86 | -2,91% | - |
| 09.01.2026 | 22,48 | 23,12 | 21,92 | 22,51 | -1,22% | - |
| 08.01.2026 | 21,75 | 22,81 | 21,23 | 22,79 | 4,64% | - |
| 07.01.2026 | 22,04 | 22,29 | 21,75 | 21,78 | -1,69% | 760,00 |
| 06.01.2026 | 21,03 | 22,31 | 20,80 | 22,16 | 4,76% | - |
| 05.01.2026 | 20,90 | 21,71 | 20,87 | 21,15 | 2,26% | - |
| 02.01.2026 | 20,76 | 21,06 | 20,59 | 20,68 | -0,24% | - |
| 30.12.2025 | 20,89 | 20,92 | 20,73 | 20,73 | -0,53% | - |
| 29.12.2025 | 21,23 | 21,24 | 20,65 | 20,84 | -1,25% | - |
| 23.12.2025 | 21,43 | 21,52 | 20,99 | 21,10 | -2,26% | - |
| 22.12.2025 | 21,57 | 21,75 | 21,34 | 21,59 | 0,74% | - |
| 19.12.2025 | 21,61 | 21,91 | 21,37 | 21,43 | -1,52% | - |
| 18.12.2025 | 21,51 | 22,17 | 21,45 | 21,76 | 1,06% | - |
| 17.12.2025 | 21,97 | 22,22 | 21,51 | 21,54 | -1,71% | - |
| 16.12.2025 | 22,05 | 22,15 | 21,58 | 21,91 | -1,92% | - |
| 15.12.2025 | 22,26 | 22,34 | 21,73 | 22,34 | 0,35% | - |
| 12.12.2025 | 22,80 | 22,97 | 22,16 | 22,26 | -0,92% | - |
| 11.12.2025 | 22,16 | 22,64 | 21,80 | 22,47 | 0,55% | - |
| 10.12.2025 | 22,29 | 22,64 | 22,01 | 22,35 | -0,03% | - |
| 09.12.2025 | 22,58 | 22,65 | 22,20 | 22,36 | -1,52% | - |
| 08.12.2025 | 23,21 | 23,31 | 22,38 | 22,70 | -2,03% | 30,00 |
| 05.12.2025 | 23,72 | 23,93 | 23,14 | 23,17 | 0,19% | - |
| 04.12.2025 | 23,52 | 24,21 | 22,88 | 23,13 | -0,60% | - |
| 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% | - |