20,908$
4,44%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,59 | 20,35 | 19,40 | 20,02 | 0,20% | 1.221.765,00 |
| 13.10.2025 | 19,50 | 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 | 21,10 | 21,10 | 20,24 | 20,51 | -3,03% | 2.055.960,00 |
| 08.10.2025 | 21,00 | 21,28 | 20,49 | 21,15 | 1,73% | 1.767.554,00 |
| 07.10.2025 | 21,29 | 21,40 | 20,30 | 20,79 | -1,84% | 2.384.776,00 |
| 06.10.2025 | 21,55 | 21,65 | 21,03 | 21,18 | -1,64% | 1.546.181,00 |
| 03.10.2025 | 21,28 | 21,74 | 21,27 | 21,53 | 1,43% | - |
| 02.10.2025 | 20,88 | 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 | 19,91 | 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 | 19,97 | 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 | 20,20 | 20,75 | 20,11 | 20,45 | 2,00% | 2.187.308,00 |
| 22.09.2025 | 20,28 | 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 | 21,69 | 21,97 | 21,05 | 21,36 | -1,43% | 1.885.398,00 |
| 15.09.2025 | 20,50 | 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 | 20,26 | 21,92 | 20,12 | 21,34 | 4,25% | 7.482.731,00 |
| 08.09.2025 | 21,40 | 21,41 | 20,44 | 20,47 | -3,81% | 2.710.726,00 |
| 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 | 20,40 | 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 | 21,74 | 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 | 21,55 | 21,91 | 21,28 | 21,46 | 0,61% | 3.041.841,00 |
| 25.08.2025 | 21,41 | 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 | 19,99 | 20,50 | 19,80 | 20,42 | 1,34% | 1.923.395,00 |
| 20.08.2025 | 20,08 | 20,53 | 19,95 | 20,15 | 0,35% | 2.714.205,00 |
| 19.08.2025 | 20,55 | 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 | 21,27 | 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 |