176,800€
0,74%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 175,95 | 176,10 | 175,85 | 176,05 | 0,31% | 133,00 |
| 12.11.2026 | 175,50 | 175,50 | 175,50 | 175,50 | -0,54% | 1,00 |
| 11.11.2026 | 173,80 | 177,00 | 173,80 | 176,45 | 0,40% | 45,00 |
| 10.11.2026 | 178,75 | 178,75 | 175,75 | 175,75 | -1,87% | 5,00 |
| 09.11.2026 | 183,75 | 183,75 | 171,25 | 179,10 | -1,32% | 108,00 |
| 06.11.2026 | 177,95 | 181,50 | 177,95 | 181,50 | -1,87% | 4,00 |
| 05.11.2026 | 186,10 | 187,65 | 181,70 | 184,95 | 0,54% | 220,00 |
| 04.11.2026 | 181,20 | 185,30 | 181,20 | 183,95 | -0,54% | 65,00 |
| 03.11.2026 | 184,95 | 184,95 | 184,95 | 184,95 | -2,09% | 1,00 |
| 02.11.2026 | 181,45 | 188,90 | 181,45 | 188,90 | 1,18% | 56,00 |
| 30.10.2026 | 185,75 | 186,70 | 185,75 | 186,70 | 1,27% | 15,00 |
| 29.10.2026 | 185,45 | 185,45 | 184,35 | 184,35 | 0,52% | 108,00 |
| 28.10.2026 | 182,70 | 183,40 | 182,05 | 183,40 | 0,47% | 56,00 |
| 27.10.2026 | 182,40 | 182,55 | 181,65 | 182,55 | 0,83% | 53,00 |
| 26.10.2026 | 177,90 | 183,10 | 177,90 | 181,05 | 0,72% | 149,00 |
| 23.10.2026 | 183,25 | 183,25 | 179,75 | 179,75 | -0,69% | 7,00 |
| 22.10.2026 | 184,05 | 184,05 | 181,00 | 181,00 | -2,48% | 52,00 |
| 21.10.2026 | 181,00 | 188,75 | 181,00 | 185,60 | 2,80% | 1.526,00 |
| 20.10.2026 | 180,55 | 180,55 | 180,55 | 180,55 | 1,29% | 1,00 |
| 19.10.2026 | 178,25 | 178,25 | 178,25 | 178,25 | -0,81% | 4,00 |
| 16.10.2026 | 174,90 | 179,70 | 174,90 | 179,70 | 1,30% | 62,00 |
| 15.10.2026 | 171,10 | 177,40 | 171,10 | 177,40 | 2,42% | 22,00 |
| 14.10.2026 | 174,60 | 174,60 | 172,95 | 173,20 | -0,92% | 269,00 |
| 13.10.2026 | 178,40 | 180,15 | 174,80 | 174,80 | -3,08% | 1.912,00 |
| 12.10.2026 | 176,05 | 180,35 | 176,05 | 180,35 | 1,01% | 1.245,00 |
| 09.10.2026 | 175,80 | 178,55 | 175,80 | 178,55 | 1,51% | 145,00 |
| 08.10.2026 | 171,70 | 175,90 | 171,70 | 175,90 | 0,69% | 795,00 |
| 07.10.2026 | 175,00 | 175,00 | 173,10 | 174,70 | 0,37% | 1.376,00 |
| 06.10.2026 | 172,00 | 175,30 | 172,00 | 174,05 | -0,54% | 107,00 |
| 05.10.2026 | 175,60 | 176,15 | 174,95 | 175,00 | 0,92% | 90,00 |
| 02.10.2026 | 173,40 | 173,40 | 173,40 | 173,40 | 0,99% | 25,00 |
| 01.10.2026 | 172,00 | 172,00 | 170,35 | 171,70 | 0,38% | 52,00 |
| 30.09.2026 | 171,15 | 171,15 | 171,05 | 171,05 | -0,67% | 73,00 |
| 29.09.2026 | 173,10 | 173,10 | 172,20 | 172,20 | -1,23% | 80,00 |
| 28.09.2026 | 173,20 | 177,55 | 173,20 | 174,35 | -0,37% | 18,00 |
| 25.09.2026 | 171,85 | 175,00 | 171,75 | 175,00 | 2,28% | 293,00 |
| 24.09.2026 | 172,00 | 172,00 | 171,10 | 171,10 | -1,67% | 42,00 |
| 23.09.2026 | 177,85 | 177,85 | 173,50 | 174,00 | -1,44% | 99,00 |
| 22.09.2026 | 178,05 | 178,05 | 176,55 | 176,55 | -1,09% | 44,00 |
| 21.09.2026 | 175,25 | 179,70 | 175,25 | 178,50 | 1,56% | 291,00 |
| 18.09.2026 | 173,90 | 175,75 | 173,90 | 175,75 | -1,49% | 20,00 |
| 17.09.2026 | 178,40 | 178,40 | 178,40 | 178,40 | 2,23% | 35,00 |
| 16.09.2026 | 177,10 | 177,10 | 174,50 | 174,50 | -0,94% | 54,00 |
| 15.09.2026 | 177,20 | 181,50 | 176,15 | 176,15 | -3,29% | 91,00 |
| 14.09.2026 | 177,60 | 182,15 | 177,60 | 182,15 | 1,62% | 31,00 |
| 11.09.2026 | 179,00 | 179,25 | 179,00 | 179,25 | 0,62% | 51,00 |
| 10.09.2026 | 179,50 | 179,50 | 178,15 | 178,15 | -5,99% | 26,00 |
| 08.09.2026 | 185,35 | 189,50 | 184,95 | 189,50 | 2,24% | 19,00 |
| 07.09.2026 | 190,60 | 190,60 | 185,35 | 185,35 | -0,96% | 42,00 |
| 04.09.2026 | 187,15 | 187,15 | 187,15 | 187,15 | -0,61% | 6,00 |
| 03.09.2026 | 189,05 | 189,05 | 188,30 | 188,30 | 0,64% | 6,00 |
| 02.09.2026 | 187,10 | 187,10 | 187,10 | 187,10 | 2,55% | 10,00 |
| 01.09.2026 | 182,65 | 187,35 | 182,45 | 182,45 | -3,06% | 35,00 |
| 31.08.2026 | 188,20 | 188,20 | 188,20 | 188,20 | -0,19% | 4,00 |
| 28.08.2026 | 188,55 | 188,55 | 188,55 | 188,55 | -0,26% | 15,00 |
| 27.08.2026 | 189,05 | 189,05 | 189,05 | 189,05 | 1,29% | 25,00 |
| 26.08.2026 | 187,80 | 187,80 | 186,65 | 186,65 | 0,38% | 60,00 |
| 25.08.2026 | 183,30 | 185,95 | 183,30 | 185,95 | -0,61% | 437,00 |
| 24.08.2026 | 188,80 | 190,55 | 185,95 | 187,10 | 0,43% | 99,00 |
| 21.08.2026 | 179,60 | 186,30 | 179,60 | 186,30 | 2,50% | 111,00 |
| 20.08.2026 | 186,65 | 190,25 | 181,75 | 181,75 | -3,84% | 141,00 |
| 19.08.2026 | 191,20 | 191,20 | 189,00 | 189,00 | 0,11% | 28,00 |
| 18.08.2026 | 193,25 | 193,50 | 188,55 | 188,80 | -1,46% | 13,00 |
| 17.08.2026 | 193,00 | 197,40 | 191,60 | 191,60 | -2,34% | 90,00 |
| 14.08.2026 | 191,25 | 196,55 | 191,25 | 196,20 | 2,45% | 208,00 |
| 13.08.2026 | 191,20 | 194,20 | 191,20 | 191,50 | 2,63% | 77,00 |
| 12.08.2026 | 186,60 | 186,60 | 186,60 | 186,60 | -2,76% | 25,00 |
| 11.08.2026 | 191,90 | 191,90 | 191,90 | 191,90 | 1,67% | 25,00 |
| 10.08.2026 | 186,20 | 188,75 | 185,40 | 188,75 | 0,43% | 128,00 |
| 07.08.2026 | 193,20 | 193,20 | 187,95 | 187,95 | -3,09% | 5,00 |
| 05.08.2026 | 195,00 | 195,40 | 193,95 | 193,95 | 2,21% | 13,00 |
| 04.08.2026 | 191,00 | 191,00 | 189,75 | 189,75 | 0,32% | 50,00 |
| 03.08.2026 | 179,95 | 189,95 | 179,30 | 189,15 | 4,76% | 68,00 |
| 31.07.2026 | 182,00 | 182,00 | 180,55 | 180,55 | -1,50% | 50,00 |
| 30.07.2026 | 183,30 | 183,30 | 183,30 | 183,30 | -1,00% | 1,00 |
| 29.07.2026 | 183,85 | 187,75 | 183,85 | 185,15 | 0,08% | 99,00 |
| 28.07.2026 | 181,95 | 185,00 | 181,95 | 185,00 | 2,04% | 161,00 |
| 27.07.2026 | 177,10 | 182,50 | 177,10 | 181,30 | 3,48% | 189,00 |
| 23.07.2026 | 177,60 | 177,60 | 172,65 | 175,20 | -0,60% | 108,00 |
| 22.07.2026 | 183,20 | 183,20 | 176,25 | 176,25 | -2,68% | 351,00 |
| 21.07.2026 | 183,95 | 183,95 | 179,70 | 181,10 | -0,41% | 116,00 |
| 20.07.2026 | 179,80 | 181,85 | 179,80 | 181,85 | 0,19% | 59,00 |
| 17.07.2026 | 181,70 | 183,15 | 181,50 | 181,50 | -1,71% | 77,00 |
| 16.07.2026 | 179,90 | 185,05 | 179,30 | 184,65 | 1,34% | 219,00 |
| 15.07.2026 | 181,80 | 182,80 | 178,95 | 182,20 | 0,80% | 95,00 |
| 14.07.2026 | 175,40 | 180,75 | 175,40 | 180,75 | 1,46% | 25,00 |
| 13.07.2026 | 174,15 | 179,40 | 174,15 | 178,15 | 1,42% | 98,00 |
| 10.07.2026 | 173,20 | 177,10 | 173,20 | 175,65 | 3,69% | 127,00 |
| 09.07.2026 | 170,15 | 171,25 | 169,40 | 169,40 | 0,53% | 45,00 |
| 08.07.2026 | 169,90 | 169,90 | 168,50 | 168,50 | -6,00% | 75,00 |
| 07.07.2026 | 178,40 | 183,25 | 178,40 | 179,25 | -0,55% | 4,00 |
| 06.07.2026 | 182,25 | 182,90 | 178,05 | 180,25 | -0,80% | 109,00 |
| 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 |