15,868€
-5,94%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,89 | 17,15 | 15,59 | 15,87 | -6,58% | 2.192,00 |
| 28.05.2026 | 15,71 | 17,31 | 15,37 | 16,98 | 8,25% | - |
| 27.05.2026 | 16,15 | 16,74 | 14,80 | 15,69 | -1,35% | - |
| 26.05.2026 | 15,99 | 16,44 | 15,90 | 15,90 | -0,78% | - |
| 25.05.2026 | 16,01 | 16,04 | 15,96 | 16,03 | 0,60% | - |
| 22.05.2026 | 16,33 | 16,35 | 15,74 | 15,93 | 0,71% | - |
| 21.05.2026 | 15,33 | 15,88 | 15,10 | 15,82 | 3,13% | - |
| 20.05.2026 | 14,73 | 15,43 | 14,52 | 15,34 | 4,14% | - |
| 19.05.2026 | 15,04 | 15,32 | 14,69 | 14,73 | -2,15% | - |
| 18.05.2026 | 14,74 | 15,59 | 14,72 | 15,05 | 1,28% | - |
| 15.05.2026 | 15,00 | 15,12 | 14,65 | 14,86 | -1,05% | - |
| 14.05.2026 | 14,71 | 15,13 | 14,70 | 15,02 | 2,21% | - |
| 13.05.2026 | 14,77 | 14,92 | 14,45 | 14,70 | -0,43% | - |
| 12.05.2026 | 14,92 | 15,21 | 14,46 | 14,76 | -1,45% | - |
| 11.05.2026 | 15,73 | 15,79 | 14,84 | 14,98 | -4,79% | - |
| 08.05.2026 | 15,94 | 16,21 | 15,51 | 15,73 | -1,25% | - |
| 07.05.2026 | 16,44 | 16,70 | 15,82 | 15,93 | -3,07% | - |
| 06.05.2026 | 15,89 | 16,60 | 15,88 | 16,43 | 3,38% | - |
| 05.05.2026 | 15,96 | 16,11 | 15,63 | 15,90 | -0,13% | - |
| 04.05.2026 | 16,75 | 16,78 | 15,84 | 15,92 | -4,30% | - |
| 30.04.2026 | 16,45 | 16,92 | 16,42 | 16,63 | 0,57% | - |
| 29.04.2026 | 16,99 | 17,12 | 16,41 | 16,54 | -2,41% | - |
| 28.04.2026 | 17,39 | 17,67 | 16,80 | 16,94 | -2,36% | - |
| 27.04.2026 | 17,56 | 17,84 | 17,32 | 17,35 | -1,47% | - |
| 24.04.2026 | 17,75 | 17,93 | 17,38 | 17,61 | -0,74% | - |
| 23.04.2026 | 17,70 | 17,91 | 17,43 | 17,74 | -0,03% | - |
| 22.04.2026 | 18,11 | 18,30 | 17,63 | 17,75 | -1,41% | - |
| 21.04.2026 | 18,10 | 18,46 | 17,86 | 18,00 | -0,29% | - |
| 20.04.2026 | 17,65 | 18,22 | 17,59 | 18,06 | 2,29% | - |
| 17.04.2026 | 16,86 | 18,04 | 16,82 | 17,65 | 4,90% | - |
| 16.04.2026 | 16,76 | 17,07 | 16,66 | 16,83 | 0,54% | - |
| 15.04.2026 | 16,75 | 17,11 | 16,61 | 16,74 | 0,09% | - |
| 14.04.2026 | 17,05 | 17,35 | 16,71 | 16,72 | -2,02% | - |
| 13.04.2026 | 16,90 | 17,42 | 16,43 | 17,07 | 0,86% | - |
| 10.04.2026 | 16,94 | 17,17 | 16,43 | 16,92 | -0,15% | - |
| 09.04.2026 | 16,67 | 17,11 | 16,43 | 16,95 | 1,56% | - |
| 08.04.2026 | 16,23 | 17,05 | 16,18 | 16,69 | 4,94% | - |
| 07.04.2026 | 16,26 | 16,30 | 15,75 | 15,90 | 2,09% | - |
| 02.04.2026 | 15,40 | 15,65 | 14,96 | 15,58 | 0,42% | - |
| 01.04.2026 | 15,27 | 15,60 | 15,01 | 15,51 | 1,66% | - |
| 31.03.2026 | 14,78 | 15,51 | 14,64 | 15,26 | 4,12% | - |
| 30.03.2026 | 15,03 | 15,24 | 14,61 | 14,65 | -2,22% | - |
| 27.03.2026 | 15,24 | 15,24 | 14,76 | 14,99 | -1,63% | - |
| 26.03.2026 | 15,79 | 16,04 | 15,19 | 15,23 | -3,82% | - |
| 25.03.2026 | 15,82 | 16,16 | 15,73 | 15,84 | 0,18% | - |
| 24.03.2026 | 15,77 | 15,92 | 15,41 | 15,81 | 0,37% | - |
| 23.03.2026 | 15,52 | 16,45 | 15,48 | 15,75 | 0,65% | - |
| 20.03.2026 | 16,01 | 16,09 | 15,49 | 15,65 | -2,32% | 9.500,00 |
| 19.03.2026 | 15,89 | 16,23 | 15,50 | 16,02 | 0,97% | - |
| 18.03.2026 | 16,21 | 16,23 | 15,79 | 15,87 | -1,60% | - |
| 17.03.2026 | 15,91 | 16,23 | 15,89 | 16,12 | 1,09% | - |
| 16.03.2026 | 16,32 | 16,70 | 15,90 | 15,95 | -1,68% | - |
| 13.03.2026 | 15,91 | 16,70 | 15,85 | 16,22 | 2,09% | - |
| 12.03.2026 | 15,32 | 16,22 | 15,32 | 15,89 | 3,03% | - |
| 11.03.2026 | 16,03 | 16,11 | 15,34 | 15,42 | -3,77% | - |
| 10.03.2026 | 15,78 | 16,53 | 15,52 | 16,03 | 1,78% | - |
| 09.03.2026 | 15,27 | 15,94 | 14,63 | 15,75 | 1,95% | 3.591,00 |
| 06.03.2026 | 16,12 | 16,13 | 15,18 | 15,45 | -4,09% | - |
| 05.03.2026 | 16,29 | 16,37 | 15,75 | 16,10 | -1,16% | - |
| 04.03.2026 | 16,26 | 16,69 | 16,01 | 16,29 | -0,44% | - |
| 03.03.2026 | 16,56 | 16,73 | 15,85 | 16,36 | -1,70% | 17.760,00 |
| 02.03.2026 | 17,27 | 17,34 | 16,62 | 16,65 | -4,06% | - |
| 27.02.2026 | 17,51 | 17,55 | 16,98 | 17,35 | -1,20% | - |
| 26.02.2026 | 17,07 | 17,75 | 17,07 | 17,56 | 2,37% | - |
| 25.02.2026 | 17,22 | 17,46 | 16,56 | 17,16 | -0,60% | - |
| 24.02.2026 | 17,41 | 17,71 | 17,23 | 17,26 | -0,59% | - |
| 23.02.2026 | 18,62 | 18,84 | 16,99 | 17,36 | -7,67% | 1.540,00 |
| 20.02.2026 | 18,19 | 18,91 | 17,94 | 18,81 | 3,69% | - |
| 19.02.2026 | 17,86 | 18,20 | 17,59 | 18,14 | 1,55% | - |
| 18.02.2026 | 17,23 | 17,93 | 17,11 | 17,86 | 3,90% | - |
| 17.02.2026 | 17,20 | 17,50 | 16,71 | 17,19 | -0,28% | - |
| 16.02.2026 | 17,24 | 17,30 | 17,22 | 17,24 | 0,23% | - |
| 13.02.2026 | 16,81 | 17,45 | 16,63 | 17,20 | 2,38% | - |
| 12.02.2026 | 17,47 | 17,66 | 16,74 | 16,80 | -3,10% | - |
| 11.02.2026 | 16,98 | 17,63 | 16,68 | 17,34 | 2,30% | - |
| 10.02.2026 | 16,84 | 17,55 | 16,75 | 16,95 | 0,64% | - |
| 09.02.2026 | 17,05 | 17,07 | 16,44 | 16,84 | -1,86% | - |
| 06.02.2026 | 16,60 | 17,35 | 16,60 | 17,16 | 3,10% | - |
| 05.02.2026 | 17,59 | 17,62 | 16,40 | 16,64 | -5,31% | - |
| 04.02.2026 | 17,19 | 18,15 | 16,38 | 17,58 | 4,19% | - |
| 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 |