17,478€
3,14%
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 | 17,73 | 16,78 | 16,99 | 0,28% | - |
| 03.02.2026 | 19,75 | 20,76 | 16,95 | 16,95 | -11,98% | 2.455,00 |
| 02.02.2026 | 18,73 | 19,25 | 18,73 | 19,25 | 1,28% | 378,00 |
| 30.01.2026 | 19,09 | 19,37 | 18,98 | 19,01 | 0,37% | - |
| 29.01.2026 | 19,26 | 19,39 | 18,69 | 18,94 | -3,72% | - |
| 28.01.2026 | 19,93 | 19,97 | 19,50 | 19,67 | -2,23% | - |
| 27.01.2026 | 20,52 | 20,53 | 19,95 | 20,12 | -1,70% | - |
| 26.01.2026 | 20,83 | 20,83 | 20,19 | 20,47 | -2,52% | - |
| 23.01.2026 | 21,68 | 21,68 | 21,00 | 21,00 | -4,31% | 292,00 |
| 22.01.2026 | 22,06 | 22,06 | 21,94 | 21,94 | 2,14% | 402,00 |
| 21.01.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 3,92% | 300,00 |
| 20.01.2026 | 21,32 | 21,32 | 20,67 | 20,67 | -1,48% | 77,00 |
| 19.01.2026 | 21,04 | 21,06 | 20,98 | 20,98 | -2,44% | 444,00 |
| 16.01.2026 | 21,51 | 21,51 | 21,51 | 21,51 | -2,50% | 114,00 |
| 15.01.2026 | 22,12 | 22,23 | 21,83 | 22,06 | -1,12% | - |
| 14.01.2026 | 22,39 | 22,49 | 22,06 | 22,31 | 0,02% | - |
| 13.01.2026 | 21,83 | 22,31 | 21,79 | 22,30 | 2,78% | - |
| 12.01.2026 | 21,69 | 21,70 | 21,55 | 21,70 | -3,60% | 20,00 |
| 09.01.2026 | 22,55 | 22,72 | 22,48 | 22,51 | -1,08% | 727,00 |
| 08.01.2026 | 21,62 | 22,76 | 21,36 | 22,76 | 3,08% | 4.097,00 |
| 07.01.2026 | 22,26 | 22,26 | 21,87 | 22,08 | 2,09% | 2.075,00 |
| 06.01.2026 | 21,04 | 21,73 | 20,80 | 21,62 | 2,45% | - |
| 05.01.2026 | 20,73 | 21,11 | 20,73 | 21,11 | 1,01% | 116,00 |
| 02.01.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,72% | 4,00 |
| 30.12.2025 | 21,07 | 21,07 | 20,75 | 20,75 | -0,72% | 23,00 |
| 29.12.2025 | 21,05 | 21,07 | 20,76 | 20,90 | -1,32% | 2.060,00 |
| 23.12.2025 | 21,58 | 21,58 | 21,18 | 21,18 | -1,60% | 134,00 |
| 22.12.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,42% | 115,00 |
| 19.12.2025 | 21,51 | 21,52 | 21,43 | 21,43 | -0,05% | 159,00 |
| 18.12.2025 | 21,69 | 21,69 | 21,42 | 21,44 | -1,06% | 76,00 |
| 17.12.2025 | 21,80 | 21,98 | 21,67 | 21,67 | -0,82% | 1.007,00 |
| 16.12.2025 | 21,76 | 21,85 | 21,67 | 21,85 | -0,65% | 2.070,00 |
| 15.12.2025 | 22,24 | 22,29 | 21,73 | 21,99 | -1,14% | - |
| 12.12.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -0,25% | 10,00 |
| 11.12.2025 | 21,99 | 22,38 | 21,74 | 22,30 | 0,75% | 1.967,00 |
| 10.12.2025 | 22,11 | 22,16 | 22,01 | 22,14 | -0,85% | 1.156,00 |
| 09.12.2025 | 22,42 | 22,42 | 22,33 | 22,33 | -1,52% | 196,00 |
| 08.12.2025 | 23,39 | 23,39 | 22,56 | 22,67 | -2,68% | 839,00 |
| 05.12.2025 | 23,58 | 23,93 | 23,30 | 23,30 | -2,94% | 411,00 |
| 04.12.2025 | 23,33 | 24,00 | 22,98 | 24,00 | 7,14% | 3.681,00 |
| 03.12.2025 | 22,02 | 22,40 | 22,00 | 22,40 | 3,25% | 378,00 |
| 02.12.2025 | 21,64 | 21,70 | 21,64 | 21,70 | -0,18% | 2.729,00 |
| 01.12.2025 | 21,80 | 21,80 | 21,72 | 21,74 | -0,57% | 384,00 |
| 28.11.2025 | 22,05 | 22,39 | 21,85 | 21,86 | 1,30% | 3.621,00 |
| 27.11.2025 | 21,99 | 21,99 | 21,58 | 21,58 | -2,42% | 1.000,00 |
| 26.11.2025 | 21,74 | 22,12 | 21,74 | 22,12 | 3,00% | 845,00 |
| 25.11.2025 | 21,39 | 21,74 | 21,39 | 21,47 | 2,24% | 1.504,00 |
| 24.11.2025 | 20,94 | 21,00 | 20,73 | 21,00 | 0,89% | 845,00 |
| 21.11.2025 | 19,73 | 20,82 | 19,73 | 20,82 | 6,07% | 190,00 |
| 20.11.2025 | 19,05 | 19,90 | 19,05 | 19,62 | 2,48% | 5.040,00 |
| 19.11.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,21% | 919,00 |
| 18.11.2025 | 18,50 | 19,11 | 18,50 | 19,11 | 1,65% | 495,00 |
| 17.11.2025 | 18,85 | 18,93 | 18,80 | 18,80 | 0,75% | 497,00 |
| 14.11.2025 | 18,28 | 18,66 | 18,28 | 18,66 | -1,94% | 2.180,00 |
| 12.11.2025 | 19,11 | 19,11 | 19,03 | 19,03 | 0,74% | 561,00 |
| 11.11.2025 | 18,55 | 18,89 | 18,54 | 18,89 | -0,59% | 669,00 |
| 10.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,29% | 1,00 |
| 07.11.2025 | 18,80 | 19,06 | 18,54 | 19,06 | -0,36% | 684,00 |
| 06.11.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 1,79% | 100,00 |
| 05.11.2025 | 17,91 | 18,79 | 17,91 | 18,79 | 7,75% | 264,00 |
| 04.11.2025 | 17,00 | 17,44 | 17,00 | 17,44 | -3,76% | 2.110,00 |
| 03.11.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,33% | 5,00 |
| 31.10.2025 | 17,92 | 18,06 | 17,92 | 18,06 | -1,74% | 3.146,00 |
| 30.10.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,55% | 10,00 |
| 29.10.2025 | 18,79 | 18,79 | 18,48 | 18,48 | -4,78% | 1.468,00 |
| 28.10.2025 | 19,44 | 19,44 | 19,41 | 19,41 | -0,61% | 726,00 |
| 27.10.2025 | 19,10 | 19,53 | 19,10 | 19,53 | 1,45% | 580,00 |
| 24.10.2025 | 19,37 | 19,37 | 19,25 | 19,25 | -1,97% | 1.185,00 |
| 23.10.2025 | 19,47 | 19,64 | 19,40 | 19,64 | 2,52% | 162,00 |
| 22.10.2025 | 19,26 | 19,29 | 19,09 | 19,15 | -1,03% | 2.824,00 |
| 21.10.2025 | 18,94 | 19,44 | 18,94 | 19,35 | 6,41% | 7.664,00 |
| 20.10.2025 | 18,09 | 18,55 | 17,88 | 18,19 | -0,14% | 2.531,00 |
| 17.10.2025 | 17,40 | 18,21 | 17,40 | 18,21 | 0,95% | 1.102,00 |
| 15.10.2025 | 17,43 | 18,27 | 17,43 | 18,04 | 5,87% | 881,00 |
| 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 | 4,58% | 1.260,00 |
| 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 |