18,090€
5,65%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,24 | 18,37 | 17,24 | 18,31 | 6,91% | - |
| 14.10.2025 | 17,19 | 17,23 | 16,77 | 17,12 | 0,48% | - |
| 13.10.2025 | 16,72 | 17,04 | 16,72 | 17,04 | 4,22% | 713,00 |
| 10.10.2025 | 17,74 | 17,74 | 16,35 | 16,35 | -8,44% | 3.239,00 |
| 09.10.2025 | 18,07 | 18,07 | 17,86 | 17,86 | -1,64% | 736,00 |
| 08.10.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 3,82% | 200,00 |
| 07.10.2025 | 18,24 | 18,32 | 17,49 | 17,49 | -3,51% | 252,00 |
| 06.10.2025 | 18,56 | 18,63 | 17,94 | 18,13 | -2,02% | 1.935,00 |
| 03.10.2025 | 18,27 | 18,50 | 18,01 | 18,50 | 4,13% | 1.260,00 |
| 02.10.2025 | 17,72 | 18,11 | 17,67 | 17,77 | 0,43% | - |
| 01.10.2025 | 17,01 | 17,69 | 16,86 | 17,69 | 5,11% | 1.912,00 |
| 30.09.2025 | 16,60 | 16,96 | 16,60 | 16,83 | 2,00% | 2.303,00 |
| 29.09.2025 | 17,08 | 17,08 | 16,50 | 16,50 | -1,73% | 617,00 |
| 26.09.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 1,06% | 183,00 |
| 25.09.2025 | 17,09 | 17,09 | 16,61 | 16,61 | -3,41% | 400,00 |
| 24.09.2025 | 17,48 | 17,48 | 17,19 | 17,20 | 0,41% | 726,00 |
| 23.09.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 1,23% | 2,00 |
| 22.09.2025 | 17,26 | 17,50 | 16,92 | 16,92 | -3,92% | 2.425,00 |
| 19.09.2025 | 18,43 | 18,43 | 17,61 | 17,61 | -4,13% | 465,00 |
| 18.09.2025 | 18,72 | 18,72 | 18,37 | 18,37 | 2,45% | 773,00 |
| 17.09.2025 | 17,90 | 17,93 | 17,90 | 17,93 | 0,55% | 16,00 |
| 16.09.2025 | 18,19 | 18,19 | 17,83 | 17,83 | -2,40% | 650,00 |
| 15.09.2025 | 17,53 | 18,27 | 17,52 | 18,27 | -2,29% | 2.220,00 |
| 12.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 4,17% | 100,00 |
| 11.09.2025 | 18,43 | 18,45 | 17,95 | 17,95 | -1,56% | 289,00 |
| 10.09.2025 | 18,45 | 18,67 | 18,02 | 18,23 | 4,84% | 384,00 |
| 09.09.2025 | 17,29 | 17,60 | 17,29 | 17,39 | -2,09% | 241,00 |
| 08.09.2025 | 18,55 | 18,60 | 17,76 | 17,76 | -3,43% | 1.171,00 |
| 05.09.2025 | 18,79 | 18,83 | 18,39 | 18,39 | -0,42% | 743,00 |
| 04.09.2025 | 17,97 | 18,52 | 17,97 | 18,47 | 3,58% | 1.045,00 |
| 03.09.2025 | 17,79 | 17,83 | 17,79 | 17,83 | 2,34% | 540,00 |
| 02.09.2025 | 17,79 | 17,79 | 17,43 | 17,43 | -1,60% | 1.039,00 |
| 01.09.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -1,87% | 5,00 |
| 29.08.2025 | 18,56 | 18,71 | 18,05 | 18,05 | -2,92% | 725,00 |
| 28.08.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 0,04% | 131,00 |
| 27.08.2025 | 18,48 | 18,88 | 18,48 | 18,58 | 2,22% | - |
| 26.08.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -1,57% | 1,00 |
| 25.08.2025 | 18,45 | 18,47 | 18,21 | 18,47 | 0,18% | 105,00 |
| 22.08.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 5,72% | 175,00 |
| 21.08.2025 | 17,32 | 17,54 | 17,05 | 17,44 | 0,08% | - |
| 20.08.2025 | 17,08 | 17,42 | 17,08 | 17,42 | 1,53% | 71,00 |
| 19.08.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -2,20% | 387,00 |
| 18.08.2025 | 17,67 | 17,67 | 17,55 | 17,55 | -3,13% | 522,00 |
| 15.08.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 0,29% | 15,00 |
| 14.08.2025 | 19,00 | 19,03 | 17,85 | 18,06 | -3,16% | - |
| 13.08.2025 | 17,19 | 18,65 | 17,19 | 18,65 | 9,77% | 5.126,00 |
| 12.08.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,21% | 480,00 |
| 11.08.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,26% | 90,00 |
| 08.08.2025 | 17,33 | 17,33 | 17,17 | 17,17 | -1,57% | 5.615,00 |
| 07.08.2025 | 17,72 | 18,00 | 17,44 | 17,44 | -4,40% | 1.995,00 |
| 06.08.2025 | 15,66 | 18,30 | 15,55 | 18,25 | 14,02% | 5.042,00 |
| 05.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,10% | 32,00 |
| 04.08.2025 | 14,64 | 15,37 | 14,64 | 15,37 | 2,38% | 55,00 |
| 01.08.2025 | 15,91 | 15,91 | 14,59 | 15,01 | -8,34% | 501,00 |
| 31.07.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,91% | 40,00 |
| 30.07.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,73% | 24,00 |
| 29.07.2025 | 17,00 | 17,00 | 16,41 | 16,41 | -3,03% | 179,00 |
| 28.07.2025 | 16,87 | 16,99 | 16,87 | 16,92 | 2,12% | 11.008,00 |
| 25.07.2025 | 16,40 | 16,57 | 16,40 | 16,57 | 0,57% | 6.638,00 |
| 24.07.2025 | 16,71 | 16,72 | 16,48 | 16,48 | -1,45% | 43,00 |
| 23.07.2025 | 16,81 | 17,00 | 16,72 | 16,72 | 0,57% | 806,00 |
| 22.07.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -2,19% | 20,00 |
| 21.07.2025 | 16,72 | 17,22 | 16,72 | 17,00 | 2,31% | 305,00 |
| 18.07.2025 | 16,60 | 16,61 | 16,60 | 16,61 | -0,16% | 241,00 |
| 17.07.2025 | 15,90 | 16,64 | 15,90 | 16,64 | 5,43% | 84,00 |
| 16.07.2025 | 16,04 | 16,31 | 15,75 | 15,78 | -3,43% | - |
| 15.07.2025 | 16,44 | 16,77 | 16,17 | 16,34 | -1,17% | - |
| 14.07.2025 | 16,30 | 16,54 | 16,30 | 16,54 | 0,40% | 59,00 |
| 11.07.2025 | 16,67 | 16,81 | 16,47 | 16,47 | -2,95% | 2.088,00 |
| 10.07.2025 | 16,50 | 16,97 | 16,50 | 16,97 | 2,29% | 1.102,00 |
| 09.07.2025 | 16,50 | 16,65 | 16,50 | 16,59 | 6,21% | 4.276,00 |
| 08.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -1,51% | 2,00 |
| 07.07.2025 | 15,38 | 15,86 | 15,34 | 15,86 | 4,03% | 1.640,00 |
| 04.07.2025 | 15,33 | 15,33 | 15,25 | 15,25 | -1,24% | 105,00 |
| 03.07.2025 | 15,24 | 15,44 | 15,24 | 15,44 | 1,30% | 520,00 |
| 02.07.2025 | 15,61 | 15,61 | 15,22 | 15,24 | -2,18% | 2.535,00 |
| 01.07.2025 | 15,12 | 15,58 | 15,12 | 15,58 | 3,96% | 432,00 |
| 30.06.2025 | 14,93 | 14,99 | 14,93 | 14,99 | 0,43% | 51,00 |
| 27.06.2025 | 14,95 | 14,95 | 14,92 | 14,92 | 3,60% | 78,00 |
| 26.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,33% | 33,00 |
| 25.06.2025 | 14,48 | 14,48 | 14,35 | 14,36 | -0,45% | 1.801,00 |
| 24.06.2025 | 14,59 | 14,81 | 14,42 | 14,42 | 0,61% | - |
| 23.06.2025 | 14,72 | 14,72 | 14,33 | 14,33 | -2,33% | 205,00 |
| 20.06.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,11% | 90,00 |
| 19.06.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -2,00% | 100,00 |
| 18.06.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 1,10% | 100,00 |
| 17.06.2025 | 14,97 | 14,99 | 14,70 | 14,83 | -1,83% | - |
| 16.06.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 0,42% | 751,00 |
| 13.06.2025 | 15,27 | 15,34 | 14,81 | 15,04 | -1,71% | - |
| 12.06.2025 | 15,46 | 15,46 | 15,22 | 15,30 | -2,20% | 364,00 |
| 11.06.2025 | 15,67 | 16,38 | 15,65 | 15,65 | 3,46% | 69,00 |
| 10.06.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,20% | 1,00 |
| 09.06.2025 | 14,98 | 15,31 | 14,75 | 15,31 | 2,53% | 163,00 |
| 06.06.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 0,51% | 197,00 |
| 05.06.2025 | 15,08 | 15,08 | 14,85 | 14,85 | -2,28% | 233,00 |
| 04.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,03% | 250,00 |
| 03.06.2025 | 15,15 | 15,36 | 15,15 | 15,36 | 0,93% | 400,00 |
| 02.06.2025 | 15,89 | 15,89 | 15,22 | 15,22 | -4,96% | 161,00 |
| 30.05.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,34% | 100,00 |
| 29.05.2025 | 16,52 | 16,63 | 16,06 | 16,06 | -0,72% | 480,00 |