26,187$
-4,36%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 25,64 | 27,50 | 25,34 | 27,38 | 8,82% | 5.102.716,00 |
| 02.12.2025 | 25,66 | 25,66 | 25,02 | 25,16 | -0,16% | 2.220.862,00 |
| 01.12.2025 | 25,15 | 25,69 | 24,88 | 25,20 | -0,67% | 2.538.544,00 |
| 28.11.2025 | 25,62 | 25,67 | 25,25 | 25,37 | -0,98% | 1.654.386,00 |
| 26.11.2025 | 24,92 | 25,76 | 24,76 | 25,62 | 2,93% | 2.689.729,00 |
| 25.11.2025 | 24,24 | 25,48 | 24,23 | 24,89 | 3,71% | 3.040.592,00 |
| 24.11.2025 | 23,89 | 24,25 | 23,58 | 24,00 | 0,46% | 3.635.865,00 |
| 21.11.2025 | 22,74 | 24,11 | 22,50 | 23,89 | 6,60% | 2.883.973,00 |
| 20.11.2025 | 22,50 | 23,41 | 22,18 | 22,41 | 1,63% | 3.347.147,00 |
| 19.11.2025 | 21,98 | 22,41 | 21,70 | 22,05 | 0,92% | 1.972.477,00 |
| 18.11.2025 | 21,63 | 22,20 | 21,30 | 21,85 | 0,69% | 1.767.013,00 |
| 17.11.2025 | 21,60 | 22,09 | 21,37 | 21,70 | 0,00% | 2.003.708,00 |
| 14.11.2025 | 21,18 | 21,93 | 21,03 | 21,70 | 0,37% | 1.814.810,00 |
| 13.11.2025 | 21,99 | 22,43 | 21,50 | 21,62 | -2,08% | 1.717.561,00 |
| 12.11.2025 | 21,72 | 22,63 | 21,60 | 22,08 | 1,75% | 1.884.894,00 |
| 11.11.2025 | 21,71 | 22,10 | 21,61 | 21,70 | 0,37% | 2.142.940,00 |
| 10.11.2025 | 22,00 | 22,70 | 21,61 | 21,62 | -2,22% | 2.208.072,00 |
| 07.11.2025 | 21,20 | 22,14 | 21,18 | 22,11 | 2,84% | 2.170.145,00 |
| 06.11.2025 | 22,03 | 22,22 | 21,49 | 21,50 | -3,33% | 2.562.266,00 |
| 05.11.2025 | 20,50 | 22,34 | 20,40 | 22,24 | 7,39% | 4.039.022,00 |
| 04.11.2025 | 20,44 | 21,67 | 19,37 | 20,71 | -0,05% | 5.197.543,00 |
| 03.11.2025 | 20,75 | 20,75 | 20,12 | 20,72 | -0,14% | 3.751.764,00 |
| 31.10.2025 | 20,67 | 21,02 | 20,39 | 20,75 | -0,14% | 3.383.488,00 |
| 30.10.2025 | 21,01 | 21,23 | 20,45 | 20,78 | -2,67% | 3.275.497,00 |
| 29.10.2025 | 21,84 | 22,14 | 21,20 | 21,35 | -3,87% | 2.313.542,00 |
| 28.10.2025 | 22,65 | 22,65 | 22,14 | 22,21 | -1,46% | 1.487.995,00 |
| 27.10.2025 | 22,48 | 22,85 | 22,40 | 22,54 | 1,21% | 1.613.344,00 |
| 24.10.2025 | 22,71 | 22,93 | 22,25 | 22,27 | -1,40% | 1.272.229,00 |
| 23.10.2025 | 22,39 | 22,95 | 22,39 | 22,59 | 0,65% | 1.402.768,00 |
| 22.10.2025 | 22,32 | 22,56 | 22,03 | 22,44 | 0,00% | 1.756.073,00 |
| 21.10.2025 | 22,13 | 22,77 | 21,67 | 22,44 | 4,71% | 3.010.012,00 |
| 20.10.2025 | 21,50 | 21,73 | 21,19 | 21,43 | 1,02% | 1.551.576,00 |
| 17.10.2025 | 20,59 | 21,32 | 20,59 | 21,21 | 2,43% | - |
| 16.10.2025 | 20,71 | 20,90 | 20,44 | 20,71 | -0,19% | 1.398.508,00 |
| 15.10.2025 | 20,59 | 21,34 | 20,38 | 20,75 | 3,65% | 2.554.834,00 |
| 14.10.2025 | 19,44 | 20,35 | 19,40 | 20,02 | 0,20% | 1.221.765,00 |
| 13.10.2025 | 19,49 | 20,23 | 19,32 | 19,98 | 4,55% | 1.944.550,00 |
| 10.10.2025 | 20,49 | 20,57 | 18,85 | 19,11 | -6,83% | 3.066.174,00 |
| 09.10.2025 | 21,06 | 21,10 | 20,24 | 20,51 | -3,03% | 2.055.960,00 |
| 08.10.2025 | 20,89 | 21,28 | 20,49 | 21,15 | 1,73% | 1.767.554,00 |
| 07.10.2025 | 21,35 | 21,40 | 20,30 | 20,79 | -1,84% | 2.384.776,00 |
| 06.10.2025 | 21,55 | 21,65 | 21,03 | 21,18 | -1,58% | 1.546.181,00 |
| 03.10.2025 | 21,49 | 21,76 | 21,25 | 21,52 | 1,37% | 2.166.685,00 |
| 02.10.2025 | 20,93 | 21,35 | 20,71 | 21,23 | 1,14% | 1.557.257,00 |
| 01.10.2025 | 19,90 | 21,10 | 19,90 | 20,99 | 5,37% | 3.373.938,00 |
| 30.09.2025 | 19,65 | 20,10 | 19,56 | 19,92 | 1,17% | 2.157.200,00 |
| 29.09.2025 | 19,96 | 19,96 | 19,25 | 19,69 | -0,86% | 2.365.476,00 |
| 26.09.2025 | 19,36 | 19,99 | 19,26 | 19,86 | 2,74% | 2.221.498,00 |
| 25.09.2025 | 19,92 | 20,03 | 19,23 | 19,33 | -4,35% | 2.718.986,00 |
| 24.09.2025 | 20,44 | 20,51 | 20,05 | 20,21 | -1,17% | 1.856.505,00 |
| 23.09.2025 | 20,31 | 20,75 | 20,11 | 20,45 | 2,00% | 2.187.308,00 |
| 22.09.2025 | 20,24 | 20,36 | 19,92 | 20,05 | -2,20% | 2.561.879,00 |
| 19.09.2025 | 21,57 | 21,57 | 20,45 | 20,50 | -4,74% | 3.521.519,00 |
| 18.09.2025 | 22,12 | 22,35 | 21,38 | 21,52 | -1,37% | 2.008.382,00 |
| 17.09.2025 | 21,50 | 22,19 | 21,37 | 21,82 | 2,15% | 2.714.085,00 |
| 16.09.2025 | 21,71 | 21,97 | 21,05 | 21,36 | -1,43% | 1.885.398,00 |
| 15.09.2025 | 20,53 | 21,70 | 20,46 | 21,67 | 5,97% | 3.165.320,00 |
| 12.09.2025 | 21,49 | 21,62 | 20,42 | 20,45 | -6,36% | 3.009.225,00 |
| 11.09.2025 | 21,45 | 21,96 | 21,02 | 21,84 | 2,20% | 2.261.941,00 |
| 10.09.2025 | 21,40 | 21,59 | 20,82 | 21,37 | 0,14% | 3.488.510,00 |
| 09.09.2025 | 20,27 | 21,92 | 20,12 | 21,34 | 4,25% | 7.482.731,00 |
| 08.09.2025 | 21,37 | 21,41 | 20,44 | 20,47 | -3,81% | 2.712.809,00 |
| 05.09.2025 | 21,79 | 22,20 | 21,28 | 21,28 | -2,21% | 2.461.061,00 |
| 04.09.2025 | 21,14 | 21,81 | 21,10 | 21,76 | 3,03% | 3.177.630,00 |
| 03.09.2025 | 20,35 | 21,13 | 20,33 | 21,12 | 2,57% | 1.868.795,00 |
| 02.09.2025 | 20,25 | 20,71 | 20,21 | 20,59 | 0,00% | 2.395.696,00 |
| 29.08.2025 | 21,55 | 21,71 | 20,54 | 20,59 | -4,54% | 2.965.940,00 |
| 28.08.2025 | 21,68 | 21,85 | 21,15 | 21,57 | 0,09% | 1.484.361,00 |
| 27.08.2025 | 21,48 | 21,87 | 21,48 | 21,55 | 0,42% | 1.737.147,00 |
| 26.08.2025 | 21,44 | 21,91 | 21,28 | 21,46 | 0,61% | 3.041.841,00 |
| 25.08.2025 | 21,36 | 21,74 | 21,11 | 21,33 | -0,74% | 1.542.078,00 |
| 22.08.2025 | 20,50 | 21,78 | 20,44 | 21,49 | 5,24% | 2.961.094,00 |
| 21.08.2025 | 19,94 | 20,50 | 19,80 | 20,42 | 1,34% | 1.923.395,00 |
| 20.08.2025 | 20,00 | 20,53 | 19,95 | 20,15 | 0,35% | 2.714.205,00 |
| 19.08.2025 | 20,75 | 20,79 | 19,93 | 20,08 | -2,05% | 2.244.497,00 |
| 18.08.2025 | 20,99 | 20,99 | 20,41 | 20,50 | -2,10% | 2.437.748,00 |
| 15.08.2025 | 21,31 | 21,41 | 20,86 | 20,94 | -1,97% | 2.044.040,00 |
| 14.08.2025 | 21,24 | 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 | 19,58 | 20,25 | 19,50 | 19,62 | 1,03% | 3.701.041,00 |
| 11.08.2025 | 19,83 | 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 | 18,24 | 18,36 | 17,30 | 18,20 | -0,60% | 4.753.957,00 |
| 04.08.2025 | 17,10 | 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 | 19,40 | 19,50 | 18,43 | 18,59 | -2,92% | 2.009.655,00 |
| 29.07.2025 | 19,65 | 19,74 | 18,89 | 19,15 | -2,99% | 2.072.351,00 |
| 28.07.2025 | 19,74 | 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 | 19,65 | 20,03 | 19,34 | 19,58 | -1,51% | 1.988.275,00 |
| 23.07.2025 | 20,13 | 20,21 | 19,60 | 19,88 | 1,79% | 1.864.464,00 |
| 22.07.2025 | 19,41 | 19,65 | 19,02 | 19,53 | 0,62% | 2.718.491,00 |
| 21.07.2025 | 19,78 | 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 | 18,75 | 19,62 | 18,53 | 19,47 | 4,79% | 3.009.567,00 |
| 16.07.2025 | 18,70 | 18,86 | 18,23 | 18,58 | -0,59% | 2.269.195,00 |
| 15.07.2025 | 19,57 | 19,65 | 18,64 | 18,69 | -2,55% | 1.665.870,00 |