14,500€
-0,79%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 13,59 | 13,74 | 13,32 | 13,61 | -0,05% | - |
| 05.05.2025 | 13,64 | 13,81 | 13,34 | 13,61 | -1,03% | - |
| 02.05.2025 | 13,23 | 14,00 | 13,15 | 13,76 | 3,66% | - |
| 30.04.2025 | 13,23 | 13,28 | 12,39 | 13,27 | 0,52% | - |
| 29.04.2025 | 13,34 | 13,41 | 12,82 | 13,20 | -0,57% | 2.000,00 |
| 28.04.2025 | 13,02 | 13,51 | 12,97 | 13,28 | 1,46% | - |
| 25.04.2025 | 12,98 | 13,13 | 12,65 | 13,09 | 1,32% | - |
| 24.04.2025 | 12,64 | 13,15 | 12,55 | 12,92 | 1,64% | - |
| 23.04.2025 | 12,46 | 13,25 | 12,42 | 12,71 | 4,60% | - |
| 22.04.2025 | 11,82 | 12,52 | 11,82 | 12,15 | 0,89% | 900,00 |
| 17.04.2025 | 11,78 | 12,30 | 11,52 | 12,04 | 3,06% | - |
| 16.04.2025 | 11,96 | 12,21 | 11,42 | 11,69 | -2,67% | 852,00 |
| 15.04.2025 | 12,70 | 12,88 | 11,91 | 12,01 | -5,23% | 560,00 |
| 14.04.2025 | 12,96 | 13,72 | 12,37 | 12,67 | -1,77% | 3.076,00 |
| 11.04.2025 | 13,07 | 13,11 | 12,39 | 12,90 | -1,22% | 11,00 |
| 10.04.2025 | 15,55 | 15,55 | 12,81 | 13,06 | -12,67% | 870,00 |
| 09.04.2025 | 10,94 | 15,21 | 10,71 | 14,95 | 31,37% | - |
| 08.04.2025 | 12,89 | 13,77 | 11,09 | 11,38 | -10,68% | 230,00 |
| 07.04.2025 | 13,00 | 13,37 | 12,00 | 12,74 | -3,94% | - |
| 04.04.2025 | 13,61 | 14,20 | 11,95 | 13,26 | -2,40% | - |
| 03.04.2025 | 16,80 | 16,91 | 12,47 | 13,59 | -24,91% | 700,00 |
| 02.04.2025 | 17,91 | 18,46 | 17,70 | 18,10 | 0,88% | - |
| 01.04.2025 | 18,36 | 18,61 | 17,83 | 17,94 | -1,75% | - |
| 31.03.2025 | 18,72 | 18,74 | 17,88 | 18,26 | -2,73% | - |
| 28.03.2025 | 19,06 | 19,38 | 18,58 | 18,77 | -1,37% | - |
| 27.03.2025 | 19,27 | 19,48 | 18,84 | 19,03 | -1,29% | - |
| 26.03.2025 | 19,47 | 19,60 | 18,87 | 19,28 | -1,01% | - |
| 25.03.2025 | 19,70 | 20,03 | 19,37 | 19,48 | -1,37% | - |
| 24.03.2025 | 18,90 | 19,93 | 18,88 | 19,75 | 5,17% | - |
| 21.03.2025 | 18,93 | 19,12 | 18,53 | 18,78 | -1,39% | - |
| 20.03.2025 | 19,18 | 19,43 | 18,81 | 19,04 | -0,84% | - |
| 19.03.2025 | 18,75 | 19,20 | 18,64 | 19,20 | 2,13% | - |
| 18.03.2025 | 19,53 | 19,56 | 18,74 | 18,80 | -4,29% | - |
| 17.03.2025 | 19,84 | 19,94 | 18,99 | 19,65 | -1,79% | - |
| 14.03.2025 | 19,57 | 20,09 | 18,99 | 20,00 | 2,82% | 360,00 |
| 13.03.2025 | 17,87 | 19,82 | 17,73 | 19,46 | 7,65% | 200,00 |
| 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% | - |