20,956$
-1,89%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 21,31 | 21,41 | 20,86 | 20,94 | -1,97% | 2.044.040,00 |
| 14.08.2025 | 21,27 | 21,40 | 20,81 | 21,36 | -3,04% | 3.289.966,00 |
| 13.08.2025 | 21,09 | 22,18 | 20,33 | 22,03 | 12,28% | 6.880.787,00 |
| 12.08.2025 | 19,60 | 20,25 | 19,50 | 19,62 | 1,03% | 3.701.041,00 |
| 11.08.2025 | 19,77 | 20,17 | 19,25 | 19,42 | -1,42% | 2.841.872,00 |
| 08.08.2025 | 20,56 | 20,67 | 19,65 | 19,70 | -5,15% | 3.469.542,00 |
| 07.08.2025 | 21,10 | 21,10 | 19,40 | 20,77 | -0,34% | 4.733.412,00 |
| 06.08.2025 | 20,60 | 21,50 | 19,61 | 20,84 | 14,51% | 12.219.176,00 |
| 05.08.2025 | 18,28 | 18,36 | 17,30 | 18,20 | -0,60% | 4.753.957,00 |
| 04.08.2025 | 17,16 | 18,31 | 17,06 | 18,31 | 7,77% | 5.209.221,00 |
| 01.08.2025 | 17,62 | 17,75 | 16,84 | 16,99 | -6,60% | 4.417.322,00 |
| 31.07.2025 | 18,33 | 18,61 | 18,08 | 18,19 | -2,15% | 3.612.723,00 |
| 30.07.2025 | 19,42 | 19,50 | 18,43 | 18,59 | -2,92% | 2.009.655,00 |
| 29.07.2025 | 19,66 | 19,74 | 18,89 | 19,15 | -2,99% | 2.072.351,00 |
| 28.07.2025 | 19,83 | 20,00 | 19,52 | 19,74 | 0,41% | 1.910.645,00 |
| 25.07.2025 | 19,76 | 19,87 | 18,87 | 19,66 | 0,41% | 2.491.028,00 |
| 24.07.2025 | 19,66 | 20,03 | 19,34 | 19,58 | -1,51% | 1.988.275,00 |
| 23.07.2025 | 20,12 | 20,21 | 19,60 | 19,88 | 1,79% | 1.864.464,00 |
| 22.07.2025 | 19,33 | 19,65 | 19,02 | 19,53 | 0,62% | 2.718.491,00 |
| 21.07.2025 | 19,68 | 20,17 | 19,37 | 19,41 | -0,82% | 2.357.323,00 |
| 18.07.2025 | 19,42 | 19,70 | 19,31 | 19,57 | 0,51% | 1.399.081,00 |
| 17.07.2025 | 18,65 | 19,62 | 18,53 | 19,47 | 4,79% | 3.009.567,00 |
| 16.07.2025 | 18,67 | 18,86 | 18,23 | 18,58 | -0,59% | 2.269.195,00 |
| 15.07.2025 | 19,56 | 19,65 | 18,64 | 18,69 | -2,55% | 1.665.870,00 |
| 14.07.2025 | 19,09 | 19,24 | 18,65 | 19,18 | -0,36% | 2.011.886,00 |
| 11.07.2025 | 19,27 | 19,65 | 19,10 | 19,25 | -2,48% | 1.967.208,00 |
| 10.07.2025 | 19,54 | 20,05 | 19,40 | 19,74 | 1,08% | 2.525.201,00 |
| 09.07.2025 | 18,83 | 19,58 | 18,82 | 19,53 | 3,88% | 3.362.656,00 |
| 08.07.2025 | 18,52 | 18,81 | 17,97 | 18,80 | 1,62% | 3.175.827,00 |
| 07.07.2025 | 18,02 | 18,76 | 17,97 | 18,50 | 1,98% | 2.963.343,00 |
| 03.07.2025 | 18,23 | 18,32 | 17,89 | 18,14 | 0,06% | 1.660.330,00 |
| 02.07.2025 | 18,31 | 18,49 | 17,66 | 18,13 | -0,44% | 3.813.365,00 |
| 01.07.2025 | 17,56 | 18,86 | 17,56 | 18,21 | 2,88% | 3.609.768,00 |
| 30.06.2025 | 17,56 | 17,78 | 17,44 | 17,70 | 0,68% | 2.410.282,00 |
| 27.06.2025 | 17,74 | 17,87 | 17,16 | 17,58 | 0,29% | 18.916.665,00 |
| 26.06.2025 | 17,10 | 17,57 | 16,88 | 17,53 | 3,24% | 2.086.892,00 |
| 25.06.2025 | 16,92 | 17,14 | 16,67 | 16,98 | 0,41% | 2.067.799,00 |
| 24.06.2025 | 16,96 | 17,25 | 16,56 | 16,91 | 0,77% | 2.034.637,00 |
| 23.06.2025 | 16,66 | 16,90 | 16,22 | 16,78 | -0,24% | 2.794.441,00 |
| 20.06.2025 | 17,16 | 17,23 | 16,67 | 16,82 | -1,58% | 2.943.128,00 |
| 18.06.2025 | 17,20 | 17,50 | 16,98 | 17,09 | 1,54% | 2.518.881,00 |
| 17.06.2025 | 17,36 | 17,36 | 16,75 | 16,83 | -3,28% | 1.898.271,00 |
| 16.06.2025 | 16,85 | 17,61 | 16,81 | 17,40 | 5,20% | 2.662.732,00 |
| 13.06.2025 | 17,45 | 17,65 | 16,49 | 16,54 | -7,29% | 2.615.020,00 |
| 12.06.2025 | 17,65 | 17,86 | 17,44 | 17,84 | -1,05% | 1.457.893,00 |
| 11.06.2025 | 17,79 | 18,77 | 17,79 | 18,03 | 2,50% | 4.312.179,00 |
| 10.06.2025 | 17,30 | 17,96 | 17,30 | 17,59 | 1,03% | 2.063.251,00 |
| 09.06.2025 | 17,24 | 17,67 | 17,10 | 17,41 | 2,41% | 2.565.868,00 |
| 06.06.2025 | 17,15 | 17,15 | 16,75 | 17,00 | 0,29% | 2.456.738,00 |
| 05.06.2025 | 16,87 | 17,46 | 16,82 | 16,95 | -0,76% | 2.642.789,00 |
| 04.06.2025 | 17,68 | 17,74 | 17,03 | 17,08 | -3,61% | 2.914.754,00 |
| 03.06.2025 | 17,43 | 17,77 | 17,25 | 17,72 | 1,84% | 2.301.637,00 |
| 02.06.2025 | 18,03 | 18,03 | 17,18 | 17,40 | -3,97% | 3.354.387,00 |
| 30.05.2025 | 18,22 | 18,39 | 17,92 | 18,12 | -2,11% | 3.403.513,00 |
| 29.05.2025 | 18,55 | 19,04 | 18,05 | 18,51 | 2,61% | 3.895.186,00 |
| 28.05.2025 | 17,64 | 19,47 | 17,64 | 18,04 | 2,79% | 6.409.532,00 |
| 27.05.2025 | 17,20 | 17,77 | 16,85 | 17,55 | 4,46% | 6.563.258,00 |
| 23.05.2025 | 16,64 | 17,00 | 16,54 | 16,80 | -2,55% | 3.423.599,00 |
| 22.05.2025 | 17,25 | 17,64 | 17,10 | 17,24 | -0,52% | 2.603.009,00 |
| 21.05.2025 | 18,11 | 18,12 | 17,29 | 17,33 | -4,88% | 2.630.445,00 |
| 20.05.2025 | 18,33 | 18,65 | 18,00 | 18,22 | 0,00% | 2.491.969,00 |
| 19.05.2025 | 18,28 | 18,44 | 18,10 | 18,22 | -1,88% | 2.261.098,00 |
| 16.05.2025 | 18,49 | 18,77 | 18,23 | 18,57 | 0,43% | 1.798.688,00 |
| 15.05.2025 | 18,49 | 18,56 | 18,16 | 18,49 | -0,80% | 2.291.391,00 |
| 14.05.2025 | 18,70 | 18,97 | 18,49 | 18,64 | -0,37% | 2.113.971,00 |
| 13.05.2025 | 18,53 | 18,97 | 18,35 | 18,71 | 1,41% | 3.343.521,00 |
| 12.05.2025 | 18,00 | 18,95 | 17,89 | 18,45 | 9,30% | 4.825.147,00 |
| 09.05.2025 | 17,04 | 17,11 | 16,77 | 16,88 | 0,18% | 2.191.001,00 |
| 08.05.2025 | 16,27 | 17,11 | 16,10 | 16,85 | 6,78% | 4.138.338,00 |
| 07.05.2025 | 15,67 | 15,95 | 15,37 | 15,78 | 1,94% | 2.472.444,00 |
| 06.05.2025 | 15,17 | 15,56 | 15,05 | 15,48 | 0,45% | 3.059.355,00 |
| 05.05.2025 | 15,57 | 15,64 | 15,14 | 15,41 | -0,90% | 3.729.250,00 |
| 02.05.2025 | 15,36 | 15,86 | 15,20 | 15,55 | 3,32% | 2.991.067,00 |
| 01.05.2025 | 15,14 | 15,25 | 14,84 | 15,05 | 0,07% | 2.128.953,00 |
| 30.04.2025 | 14,43 | 15,05 | 14,09 | 15,04 | 0,13% | 2.948.152,00 |
| 29.04.2025 | 15,10 | 15,16 | 14,64 | 15,02 | -1,05% | 2.844.847,00 |
| 28.04.2025 | 14,87 | 15,37 | 14,81 | 15,18 | 2,08% | 2.332.564,00 |
| 25.04.2025 | 14,56 | 14,94 | 14,37 | 14,87 | 1,16% | 2.039.566,00 |
| 24.04.2025 | 14,47 | 14,94 | 14,33 | 14,70 | 2,08% | 3.180.634,00 |
| 23.04.2025 | 14,89 | 15,09 | 14,22 | 14,40 | 3,75% | 3.224.381,00 |
| 22.04.2025 | 13,82 | 14,32 | 13,74 | 13,88 | 1,61% | 2.865.311,00 |
| 21.04.2025 | 13,55 | 13,74 | 13,06 | 13,66 | -0,22% | 4.055.485,00 |
| 17.04.2025 | 13,28 | 13,97 | 13,18 | 13,69 | 3,17% | 2.516.568,00 |
| 16.04.2025 | 13,39 | 13,88 | 13,00 | 13,27 | -1,70% | 3.304.912,00 |
| 15.04.2025 | 14,39 | 14,58 | 13,46 | 13,50 | -6,25% | 3.457.836,00 |
| 14.04.2025 | 15,10 | 15,55 | 14,08 | 14,40 | -1,71% | 4.793.713,00 |
| 11.04.2025 | 14,41 | 14,88 | 14,12 | 14,65 | 0,14% | 4.163.191,00 |
| 10.04.2025 | 16,70 | 16,70 | 14,25 | 14,63 | -10,57% | 12.494.074,00 |
| 09.04.2025 | 12,01 | 16,65 | 11,86 | 16,36 | 31,09% | 15.721.218,00 |
| 08.04.2025 | 14,58 | 14,84 | 12,16 | 12,48 | -10,28% | 6.091.365,00 |
| 07.04.2025 | 13,90 | 14,70 | 13,14 | 13,91 | -4,20% | 6.677.427,00 |
| 04.04.2025 | 14,51 | 15,50 | 13,12 | 14,52 | -3,14% | 15.230.907,00 |
| 03.04.2025 | 18,19 | 18,20 | 13,76 | 14,99 | -23,64% | 16.218.873,00 |
| 02.04.2025 | 19,25 | 20,02 | 19,15 | 19,63 | 1,39% | 3.006.523,00 |
| 01.04.2025 | 19,20 | 20,08 | 19,19 | 19,36 | -1,88% | 3.024.458,00 |
| 31.03.2025 | 19,93 | 20,06 | 19,32 | 19,73 | -2,81% | 3.565.216,00 |
| 28.03.2025 | 20,21 | 20,68 | 20,11 | 20,30 | -1,41% | 1.976.682,00 |
| 27.03.2025 | 20,56 | 20,87 | 20,21 | 20,59 | -0,44% | 1.666.706,00 |
| 26.03.2025 | 20,90 | 21,05 | 20,36 | 20,68 | -1,52% | 2.012.954,00 |
| 25.03.2025 | 21,39 | 21,61 | 20,97 | 21,00 | -1,27% | 2.574.394,00 |