179,225€
-1,36%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 179,50 | 179,58 | 178,70 | 179,33 | -1,31% | - |
| 02.07.2026 | 181,95 | 181,95 | 181,70 | 181,70 | 1,03% | 155,00 |
| 01.07.2026 | 177,50 | 180,00 | 177,50 | 179,85 | 2,13% | 63,00 |
| 30.06.2026 | 175,40 | 176,50 | 174,05 | 176,10 | -0,62% | 174,00 |
| 29.06.2026 | 182,00 | 182,00 | 177,20 | 177,20 | -0,78% | 24,00 |
| 26.06.2026 | 182,15 | 182,15 | 178,60 | 178,60 | -1,87% | 39,00 |
| 25.06.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 1,53% | 55,00 |
| 24.06.2026 | 171,80 | 179,25 | 171,80 | 179,25 | 3,70% | 57,00 |
| 23.06.2026 | 176,45 | 177,20 | 172,85 | 172,85 | -1,45% | 81,00 |
| 22.06.2026 | 175,65 | 176,30 | 174,20 | 175,40 | 0,54% | 301,00 |
| 19.06.2026 | 174,60 | 174,65 | 174,27 | 174,45 | -0,63% | - |
| 18.06.2026 | 176,75 | 176,75 | 175,55 | 175,55 | -1,60% | 49,00 |
| 17.06.2026 | 174,00 | 178,40 | 173,80 | 178,40 | 4,18% | 103,00 |
| 16.06.2026 | 167,00 | 171,25 | 166,50 | 171,25 | 1,09% | 354,00 |
| 15.06.2026 | 162,65 | 169,55 | 158,65 | 169,40 | 6,84% | 197,00 |
| 12.06.2026 | 157,20 | 158,60 | 156,10 | 158,55 | 3,59% | 73,00 |
| 11.06.2026 | 152,40 | 153,50 | 152,40 | 153,05 | -3,13% | 55,00 |
| 10.06.2026 | 156,65 | 158,00 | 156,30 | 158,00 | 0,19% | 10,00 |
| 09.06.2026 | 159,55 | 159,55 | 157,70 | 157,70 | 0,54% | 32,00 |
| 08.06.2026 | 158,45 | 158,45 | 156,80 | 156,85 | -0,95% | 32,00 |
| 05.06.2026 | 155,55 | 158,60 | 155,55 | 158,35 | -0,35% | 196,00 |
| 04.06.2026 | 152,85 | 158,90 | 152,55 | 158,90 | 3,59% | 111,00 |
| 03.06.2026 | 156,15 | 156,15 | 153,40 | 153,40 | -3,88% | 32,00 |
| 02.06.2026 | 159,00 | 159,60 | 157,10 | 159,60 | 0,69% | 105,00 |
| 01.06.2026 | 163,25 | 163,25 | 157,15 | 158,50 | -2,22% | 230,00 |
| 29.05.2026 | 158,70 | 162,20 | 158,70 | 162,10 | -1,43% | 94,00 |
| 28.05.2026 | 164,45 | 164,45 | 164,45 | 164,45 | 0,27% | 8,00 |
| 27.05.2026 | 158,30 | 164,00 | 158,30 | 164,00 | 2,72% | 39,00 |
| 26.05.2026 | 160,35 | 162,15 | 159,65 | 159,65 | -3,10% | 63,00 |
| 25.05.2026 | 164,65 | 164,75 | 160,80 | 164,75 | 2,36% | 19,00 |
| 22.05.2026 | 160,95 | 160,95 | 160,95 | 160,95 | -1,44% | 5,00 |
| 21.05.2026 | 163,30 | 163,30 | 163,30 | 163,30 | 2,13% | 30,00 |
| 20.05.2026 | 155,60 | 159,90 | 155,60 | 159,90 | 1,85% | 58,00 |
| 19.05.2026 | 161,50 | 161,50 | 157,00 | 157,00 | -2,48% | 51,00 |
| 18.05.2026 | 157,80 | 161,00 | 157,80 | 161,00 | -0,25% | 35,00 |
| 15.05.2026 | 161,15 | 161,40 | 155,80 | 161,40 | 1,80% | 118,00 |
| 14.05.2026 | 158,55 | 158,55 | 158,55 | 158,55 | 1,86% | 35,00 |
| 13.05.2026 | 158,45 | 158,70 | 155,20 | 155,65 | -0,80% | 272,00 |
| 12.05.2026 | 155,65 | 156,90 | 155,65 | 156,90 | -0,19% | 79,00 |
| 11.05.2026 | 161,50 | 161,50 | 157,20 | 157,20 | -2,36% | 293,00 |
| 08.05.2026 | 162,10 | 167,05 | 161,00 | 161,00 | -1,29% | 310,00 |
| 07.05.2026 | 166,80 | 166,80 | 161,05 | 163,10 | -1,39% | 17,00 |
| 06.05.2026 | 159,95 | 165,40 | 159,95 | 165,40 | 1,88% | 40,00 |
| 05.05.2026 | 160,85 | 164,90 | 160,85 | 162,35 | -0,85% | 29,00 |
| 04.05.2026 | 165,80 | 165,80 | 161,10 | 163,75 | 0,34% | 64,00 |
| 30.04.2026 | 160,65 | 163,30 | 160,65 | 163,20 | 0,62% | 130,00 |
| 29.04.2026 | 166,45 | 166,45 | 162,20 | 162,20 | -2,23% | 126,00 |
| 28.04.2026 | 167,95 | 167,95 | 163,90 | 165,90 | 0,61% | 229,00 |
| 27.04.2026 | 160,90 | 164,90 | 160,90 | 164,90 | 0,86% | 82,00 |
| 24.04.2026 | 166,00 | 169,95 | 163,20 | 163,50 | -3,11% | 69,00 |
| 23.04.2026 | 171,30 | 171,30 | 168,75 | 168,75 | -0,79% | 143,00 |
| 22.04.2026 | 171,80 | 172,00 | 168,00 | 170,10 | -1,96% | 59,00 |
| 21.04.2026 | 173,25 | 177,50 | 173,20 | 173,50 | -1,08% | 93,00 |
| 20.04.2026 | 171,50 | 176,40 | 171,50 | 175,40 | 0,00% | 422,00 |
| 17.04.2026 | 174,05 | 178,45 | 170,65 | 175,40 | 2,15% | 348,00 |
| 16.04.2026 | 174,45 | 175,60 | 170,20 | 171,70 | -0,55% | 326,00 |
| 15.04.2026 | 171,45 | 173,00 | 167,30 | 172,65 | 1,50% | 73,00 |
| 14.04.2026 | 169,45 | 170,40 | 168,95 | 170,10 | 1,16% | 261,00 |
| 13.04.2026 | 166,20 | 168,15 | 160,05 | 168,15 | 2,34% | 284,00 |
| 10.04.2026 | 164,40 | 166,95 | 164,30 | 164,30 | -1,91% | 70,00 |
| 09.04.2026 | 164,95 | 167,50 | 164,95 | 167,50 | 2,04% | 29,00 |
| 08.04.2026 | 161,00 | 164,70 | 160,85 | 164,15 | 4,22% | 384,00 |
| 07.04.2026 | 162,10 | 162,50 | 157,50 | 157,50 | 0,32% | 35,00 |
| 02.04.2026 | 160,00 | 160,00 | 156,00 | 157,00 | -1,88% | 560,00 |
| 01.04.2026 | 160,00 | 162,00 | 157,00 | 160,00 | 1,27% | 1.763,00 |
| 31.03.2026 | 155,00 | 159,00 | 155,00 | 158,00 | 1,94% | 110,00 |
| 30.03.2026 | 153,00 | 156,00 | 153,00 | 155,00 | 1,97% | 163,00 |
| 27.03.2026 | 159,00 | 159,00 | 152,00 | 152,00 | -4,40% | 200,00 |
| 26.03.2026 | 161,00 | 161,00 | 159,00 | 159,00 | -1,24% | 65,00 |
| 25.03.2026 | 160,00 | 161,00 | 160,00 | 161,00 | 0,63% | 185,00 |
| 24.03.2026 | 158,00 | 161,00 | 158,00 | 160,00 | -1,23% | 762,00 |
| 23.03.2026 | 155,00 | 162,00 | 155,00 | 162,00 | 4,52% | 370,00 |
| 20.03.2026 | 156,00 | 156,00 | 155,00 | 155,00 | 0,00% | 977,00 |
| 19.03.2026 | 156,00 | 156,00 | 155,00 | 155,00 | -2,52% | 350,00 |
| 18.03.2026 | 159,00 | 159,00 | 159,00 | 159,00 | -0,62% | 563,00 |
| 17.03.2026 | 157,00 | 160,00 | 156,00 | 160,00 | 2,56% | 256,00 |
| 16.03.2026 | 158,00 | 158,00 | 156,00 | 156,00 | 0,00% | 995,00 |
| 13.03.2026 | 157,00 | 157,00 | 156,00 | 156,00 | 1,30% | 323,00 |
| 12.03.2026 | 153,00 | 156,00 | 153,00 | 154,00 | -1,91% | 314,00 |
| 11.03.2026 | 159,00 | 160,00 | 157,00 | 157,00 | -1,26% | 213,00 |
| 10.03.2026 | 159,00 | 162,00 | 156,00 | 159,00 | -0,62% | 364,00 |
| 09.03.2026 | 158,00 | 162,00 | 154,00 | 160,00 | -1,23% | 629,00 |
| 06.03.2026 | 166,00 | 166,00 | 159,00 | 162,00 | -2,41% | 154,00 |
| 05.03.2026 | 170,00 | 170,00 | 166,00 | 166,00 | -1,19% | 162,00 |
| 04.03.2026 | 165,00 | 168,00 | 165,00 | 168,00 | 1,20% | 146,00 |
| 03.03.2026 | 166,00 | 168,00 | 161,00 | 166,00 | -0,60% | 839,00 |
| 02.03.2026 | 166,00 | 167,00 | 161,00 | 167,00 | 1,83% | 724,00 |
| 27.02.2026 | 172,00 | 172,00 | 163,00 | 164,00 | -7,34% | 470,00 |
| 26.02.2026 | 172,00 | 178,00 | 172,00 | 177,00 | 1,72% | 55,00 |
| 25.02.2026 | 165,00 | 174,00 | 165,00 | 174,00 | 5,45% | 139,00 |
| 24.02.2026 | 162,00 | 165,00 | 159,00 | 165,00 | 1,23% | 343,00 |
| 23.02.2026 | 173,00 | 177,00 | 162,00 | 163,00 | -6,86% | 494,00 |
| 20.02.2026 | 177,00 | 177,00 | 173,00 | 175,00 | 0,57% | 138,00 |
| 19.02.2026 | 176,00 | 176,00 | 172,00 | 174,00 | -2,25% | 291,00 |
| 18.02.2026 | 173,00 | 179,00 | 173,00 | 178,00 | 2,30% | 171,00 |
| 17.02.2026 | 175,00 | 177,00 | 174,00 | 174,00 | 0,58% | 55,00 |
| 16.02.2026 | 173,00 | 177,00 | 173,00 | 173,00 | -1,70% | 307,00 |
| 13.02.2026 | 176,00 | 176,00 | 172,00 | 176,00 | 0,57% | 133,00 |
| 12.02.2026 | 179,00 | 179,00 | 173,00 | 175,00 | -2,78% | 250,00 |
| 11.02.2026 | 182,00 | 182,00 | 180,00 | 180,00 | -5,26% | 555,00 |