0,765€
-0,58%
Echtzeit-Aktienkurs Capital B S.A.
Bid:
Ask:
Aktienkurse zur Capital B S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 0,77 | 0,80 | 0,70 | 0,79 | 2,60% | - |
| 14.10.2025 | 0,86 | 0,87 | 0,73 | 0,77 | -12,36% | - |
| 13.10.2025 | 0,94 | 0,99 | 0,88 | 0,88 | -9,76% | - |
| 10.10.2025 | 0,98 | 1,02 | 0,96 | 0,97 | -2,85% | - |
| 09.10.2025 | 1,03 | 1,05 | 1,00 | 1,00 | -1,81% | - |
| 08.10.2025 | 1,14 | 1,14 | 1,00 | 1,02 | -8,93% | - |
| 07.10.2025 | 1,21 | 1,21 | 1,11 | 1,12 | -9,09% | - |
| 06.10.2025 | 1,27 | 1,30 | 1,22 | 1,23 | -0,32% | - |
| 03.10.2025 | 1,13 | 1,24 | 1,09 | 1,24 | 9,38% | - |
| 02.10.2025 | 1,14 | 1,18 | 1,11 | 1,13 | 0,18% | - |
| 01.10.2025 | 1,05 | 1,13 | 1,03 | 1,13 | 7,94% | - |
| 30.09.2025 | 1,02 | 1,08 | 0,99 | 1,05 | 2,25% | - |
| 29.09.2025 | 1,04 | 1,07 | 0,99 | 1,02 | 1,59% | - |
| 26.09.2025 | 1,01 | 1,04 | 0,94 | 1,01 | -1,57% | - |
| 25.09.2025 | 1,12 | 1,12 | 1,00 | 1,02 | -7,59% | - |
| 24.09.2025 | 1,20 | 1,24 | 1,10 | 1,11 | -7,99% | - |
| 23.09.2025 | 1,07 | 1,21 | 1,07 | 1,20 | 10,28% | - |
| 22.09.2025 | 1,14 | 1,16 | 1,08 | 1,09 | -3,96% | - |
| 19.09.2025 | 1,17 | 1,23 | 1,12 | 1,14 | -1,82% | - |
| 18.09.2025 | 1,28 | 1,28 | 1,06 | 1,16 | -7,81% | - |
| 17.09.2025 | 1,26 | 1,30 | 1,11 | 1,25 | -0,24% | - |
| 16.09.2025 | 1,63 | 1,63 | 1,24 | 1,26 | -33,03% | - |
| 15.09.2025 | 1,73 | 2,01 | 1,73 | 1,88 | 8,69% | - |
| 12.09.2025 | 1,77 | 1,80 | 1,71 | 1,73 | -1,54% | - |
| 11.09.2025 | 1,83 | 1,87 | 1,75 | 1,75 | -2,45% | - |
| 10.09.2025 | 1,71 | 1,82 | 1,66 | 1,80 | 8,44% | - |
| 09.09.2025 | 1,57 | 1,71 | 1,54 | 1,66 | 5,20% | - |
| 08.09.2025 | 1,71 | 1,72 | 1,54 | 1,58 | -7,18% | - |
| 05.09.2025 | 1,63 | 1,75 | 1,63 | 1,70 | 2,35% | - |
| 04.09.2025 | 1,72 | 1,74 | 1,64 | 1,66 | -4,21% | - |
| 03.09.2025 | 1,71 | 1,81 | 1,70 | 1,73 | 0,17% | - |
| 02.09.2025 | 1,66 | 1,77 | 1,65 | 1,73 | 3,04% | - |
| 01.09.2025 | 1,67 | 1,75 | 1,65 | 1,68 | 3,07% | - |
| 29.08.2025 | 1,87 | 1,87 | 1,62 | 1,63 | -13,50% | - |
| 28.08.2025 | 1,74 | 1,89 | 1,73 | 1,88 | 7,36% | - |
| 27.08.2025 | 1,72 | 1,81 | 1,69 | 1,75 | -0,85% | - |
| 26.08.2025 | 1,68 | 1,82 | 1,63 | 1,77 | 2,08% | - |
| 25.08.2025 | 1,97 | 1,97 | 1,73 | 1,73 | -14,26% | - |
| 22.08.2025 | 1,93 | 2,04 | 1,91 | 2,02 | 4,34% | - |
| 21.08.2025 | 1,87 | 1,98 | 1,87 | 1,94 | 3,31% | - |
| 20.08.2025 | 1,87 | 1,93 | 1,77 | 1,87 | -34,82% | - |
| 30.07.2025 | 2,65 | 2,90 | 2,45 | 2,88 | 8,08% | 4.373.942,00 |
| 29.07.2025 | 2,87 | 2,89 | 2,58 | 2,66 | -7,16% | 2.145.225,00 |
| 28.07.2025 | 2,82 | 2,96 | 2,64 | 2,87 | 1,60% | 2.001.754,00 |
| 25.07.2025 | 3,01 | 3,10 | 2,77 | 2,82 | -9,62% | 2.709.517,00 |
| 24.07.2025 | 3,08 | 3,20 | 2,97 | 3,12 | 1,13% | 1.836.426,00 |
| 23.07.2025 | 3,15 | 3,20 | 3,02 | 3,09 | 0,49% | 1.530.871,00 |
| 22.07.2025 | 3,28 | 3,48 | 3,07 | 3,07 | -5,54% | 3.232.526,00 |
| 21.07.2025 | 3,46 | 3,60 | 2,90 | 3,25 | -7,54% | 6.295.675,00 |
| 18.07.2025 | 3,99 | 3,99 | 3,41 | 3,52 | -11,68% | 3.153.714,00 |
| 17.07.2025 | 3,92 | 4,04 | 3,82 | 3,98 | 3,92% | 1.274.071,00 |
| 16.07.2025 | 4,02 | 4,05 | 3,80 | 3,83 | -3,65% | 1.287.632,00 |
| 15.07.2025 | 3,97 | 4,08 | 3,82 | 3,98 | -0,75% | 1.540.687,00 |
| 14.07.2025 | 4,32 | 4,63 | 3,89 | 4,01 | -3,73% | 3.168.002,00 |
| 11.07.2025 | 4,10 | 4,39 | 4,05 | 4,16 | 7,77% | 3.343.454,00 |
| 10.07.2025 | 4,04 | 4,11 | 3,82 | 3,86 | -2,15% | 1.343.815,00 |
| 09.07.2025 | 3,80 | 4,05 | 3,77 | 3,95 | 7,79% | 2.895.025,00 |
| 08.07.2025 | 3,44 | 3,85 | 3,37 | 3,66 | 3,68% | 3.585.054,00 |
| 07.07.2025 | 4,10 | 4,10 | 3,51 | 3,53 | -13,90% | 3.515.822,00 |
| 04.07.2025 | 4,02 | 4,18 | 3,89 | 4,10 | 0,00% | 1.185.312,00 |
| 03.07.2025 | 4,04 | 4,18 | 3,83 | 4,10 | 1,49% | 1.932.208,00 |
| 02.07.2025 | 4,29 | 4,30 | 4,01 | 4,04 | -7,34% | 1.950.527,00 |
| 01.07.2025 | 4,30 | 4,44 | 4,14 | 4,36 | 1,16% | 1.325.002,00 |
| 30.06.2025 | 4,20 | 4,44 | 4,06 | 4,31 | 8,29% | 3.146.259,00 |
| 27.06.2025 | 4,50 | 4,57 | 3,65 | 3,98 | -10,76% | 5.327.490,00 |
| 26.06.2025 | 4,66 | 4,80 | 4,12 | 4,46 | -4,29% | 4.409.731,00 |
| 25.06.2025 | 5,00 | 5,10 | 4,55 | 4,66 | -6,24% | 3.942.433,00 |
| 24.06.2025 | 5,50 | 5,66 | 4,95 | 4,97 | -4,05% | 3.513.920,00 |
| 23.06.2025 | 5,05 | 5,51 | 5,00 | 5,18 | -5,82% | 3.590.489,00 |
| 20.06.2025 | 5,19 | 5,50 | 4,95 | 5,50 | 8,48% | 4.283.161,00 |
| 19.06.2025 | 4,80 | 5,28 | 4,60 | 5,07 | 5,85% | 2.870.125,00 |
| 18.06.2025 | 5,07 | 5,33 | 4,51 | 4,79 | -4,20% | 4.444.819,00 |
| 17.06.2025 | 5,80 | 5,85 | 4,70 | 5,00 | -13,49% | 4.559.083,00 |
| 16.06.2025 | 5,80 | 5,96 | 5,44 | 5,78 | 2,12% | 5.163.149,00 |
| 13.06.2025 | 4,93 | 5,73 | 4,41 | 5,66 | 9,06% | 7.589.110,00 |
| 12.06.2025 | 5,16 | 5,23 | 4,88 | 5,19 | 0,78% | 2.995.031,00 |
| 11.06.2025 | 5,18 | 5,25 | 4,80 | 5,15 | 3,00% | 3.773.122,00 |
| 10.06.2025 | 5,00 | 5,29 | 4,60 | 5,00 | 4,17% | 6.119.789,00 |
| 09.06.2025 | 4,50 | 5,10 | 4,45 | 4,80 | 17,07% | 6.489.815,00 |
| 06.06.2025 | 3,89 | 4,27 | 3,61 | 4,10 | 4,86% | 4.489.557,00 |
| 05.06.2025 | 3,32 | 3,97 | 3,32 | 3,91 | 13,01% | 5.129.193,00 |
| 04.06.2025 | 3,60 | 3,70 | 3,29 | 3,46 | 0,14% | 3.608.996,00 |
| 03.06.2025 | 3,18 | 3,56 | 2,92 | 3,46 | 17,92% | 6.163.083,00 |
| 02.06.2025 | 2,85 | 3,03 | 2,81 | 2,93 | -0,51% | 2.544.132,00 |
| 30.05.2025 | 2,97 | 3,09 | 2,84 | 2,95 | -2,00% | 2.644.443,00 |
| 29.05.2025 | 3,40 | 3,46 | 2,85 | 3,01 | -10,57% | 4.443.403,00 |
| 28.05.2025 | 3,48 | 3,60 | 3,28 | 3,36 | -2,61% | 4.400.757,00 |
| 27.05.2025 | 2,90 | 3,70 | 2,83 | 3,45 | 24,55% | 8.673.425,00 |
| 26.05.2025 | 3,12 | 3,19 | 2,73 | 2,77 | -5,46% | 4.422.039,00 |
| 23.05.2025 | 3,20 | 3,44 | 2,60 | 2,93 | -2,66% | 8.641.668,00 |
| 22.05.2025 | 2,72 | 3,18 | 2,43 | 3,01 | 33,78% | 11.340.738,00 |
| 21.05.2025 | 2,96 | 3,99 | 2,25 | 2,25 | -25,99% | 11.374.804,00 |
| 20.05.2025 | 2,51 | 3,04 | 2,32 | 3,04 | 27,73% | 10.287.887,00 |
| 19.05.2025 | 1,99 | 2,40 | 1,92 | 2,38 | 21,43% | 9.183.529,00 |
| 16.05.2025 | 1,72 | 2,15 | 1,67 | 1,96 | 18,93% | 8.386.621,00 |
| 15.05.2025 | 1,47 | 1,65 | 1,45 | 1,65 | 12,88% | 3.657.235,00 |
| 14.05.2025 | 1,40 | 1,50 | 1,36 | 1,46 | 4,29% | 3.497.927,00 |
| 13.05.2025 | 1,39 | 1,41 | 1,25 | 1,40 | 2,19% | 3.359.325,00 |
| 12.05.2025 | 1,30 | 1,48 | 1,25 | 1,37 | 7,11% | 4.801.295,00 |
| 09.05.2025 | 1,37 | 1,50 | 1,26 | 1,28 | -1,62% | 4.403.156,00 |