17,000€
-3,47%
Echtzeit-Aktienkurs Capri Holdings Limited
Bid:
Ask:
Aktienkurse zur Capri Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 17,26 | 17,50 | 16,92 | 16,92 | -3,92% | 2.425,00 |
| 19.09.2025 | 18,43 | 18,43 | 17,61 | 17,61 | -4,13% | 465,00 |
| 18.09.2025 | 18,72 | 18,72 | 18,37 | 18,37 | 2,45% | 773,00 |
| 17.09.2025 | 17,90 | 17,93 | 17,90 | 17,93 | 0,55% | 16,00 |
| 16.09.2025 | 18,19 | 18,19 | 17,83 | 17,83 | -2,40% | 650,00 |
| 15.09.2025 | 17,53 | 18,27 | 17,52 | 18,27 | -2,29% | 2.220,00 |
| 12.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,59% | 100,00 |
| 11.09.2025 | 18,29 | 18,71 | 17,92 | 18,59 | 1,62% | 289,00 |
| 10.09.2025 | 18,31 | 18,80 | 17,79 | 18,29 | -0,75% | 369,00 |
| 09.09.2025 | 17,41 | 18,72 | 17,15 | 18,43 | 4,91% | 241,00 |
| 08.09.2025 | 18,46 | 18,60 | 17,51 | 17,57 | -4,49% | 751,00 |
| 05.09.2025 | 18,79 | 18,83 | 18,39 | 18,39 | -0,42% | 743,00 |
| 04.09.2025 | 17,97 | 18,52 | 17,97 | 18,47 | 3,58% | 1.045,00 |
| 03.09.2025 | 17,79 | 17,83 | 17,79 | 17,83 | 2,34% | 540,00 |
| 02.09.2025 | 17,79 | 17,79 | 17,43 | 17,43 | -1,60% | 1.039,00 |
| 01.09.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -1,87% | 5,00 |
| 29.08.2025 | 18,56 | 18,71 | 18,05 | 18,05 | -2,92% | 725,00 |
| 28.08.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 0,24% | 131,00 |
| 27.08.2025 | 18,47 | 18,84 | 18,47 | 18,55 | 2,02% | - |
| 26.08.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -1,57% | 1,00 |
| 25.08.2025 | 18,45 | 18,47 | 18,21 | 18,47 | 0,18% | 105,00 |
| 22.08.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 4,69% | 175,00 |
| 21.08.2025 | 17,30 | 17,64 | 17,05 | 17,61 | 1,07% | - |
| 20.08.2025 | 17,08 | 17,42 | 17,08 | 17,42 | 1,53% | 71,00 |
| 19.08.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -2,20% | 387,00 |
| 18.08.2025 | 17,67 | 17,67 | 17,55 | 17,55 | -3,13% | 522,00 |
| 15.08.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -1,35% | 15,00 |
| 14.08.2025 | 18,99 | 19,02 | 17,87 | 18,36 | -1,56% | - |
| 13.08.2025 | 17,19 | 18,65 | 17,19 | 18,65 | 9,77% | 5.126,00 |
| 12.08.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,21% | 480,00 |
| 11.08.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,26% | 90,00 |
| 08.08.2025 | 17,33 | 17,33 | 17,17 | 17,17 | -1,57% | 5.615,00 |
| 07.08.2025 | 17,72 | 18,00 | 17,44 | 17,44 | -4,40% | 1.995,00 |
| 06.08.2025 | 15,66 | 18,30 | 15,55 | 18,25 | 14,02% | 5.042,00 |
| 05.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,10% | 32,00 |
| 04.08.2025 | 14,64 | 15,37 | 14,64 | 15,37 | 2,38% | 55,00 |
| 01.08.2025 | 15,91 | 15,91 | 14,59 | 15,01 | -8,34% | 501,00 |
| 31.07.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,91% | 40,00 |
| 30.07.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,73% | 24,00 |
| 29.07.2025 | 17,00 | 17,00 | 16,41 | 16,41 | -3,03% | 179,00 |
| 28.07.2025 | 16,87 | 16,99 | 16,87 | 16,92 | 2,12% | 11.008,00 |
| 25.07.2025 | 16,40 | 16,57 | 16,40 | 16,57 | 0,57% | 6.638,00 |
| 24.07.2025 | 16,71 | 16,72 | 16,48 | 16,48 | -1,45% | 43,00 |
| 23.07.2025 | 16,81 | 17,00 | 16,72 | 16,72 | 0,57% | 806,00 |
| 22.07.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -2,19% | 20,00 |
| 21.07.2025 | 16,72 | 17,22 | 16,72 | 17,00 | 2,31% | 305,00 |
| 18.07.2025 | 16,60 | 16,61 | 16,60 | 16,61 | -0,16% | 241,00 |
| 17.07.2025 | 15,90 | 16,64 | 15,90 | 16,64 | 4,06% | 84,00 |
| 16.07.2025 | 16,05 | 16,30 | 15,59 | 15,99 | -0,74% | - |
| 15.07.2025 | 16,42 | 16,77 | 16,07 | 16,11 | -2,59% | - |
| 14.07.2025 | 16,30 | 16,54 | 16,30 | 16,54 | 0,40% | 59,00 |
| 11.07.2025 | 16,67 | 16,81 | 16,47 | 16,47 | -2,95% | 2.088,00 |
| 10.07.2025 | 16,50 | 16,97 | 16,50 | 16,97 | 2,29% | 1.102,00 |
| 09.07.2025 | 16,50 | 16,65 | 16,50 | 16,59 | 6,21% | 4.276,00 |
| 08.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -1,51% | 2,00 |
| 07.07.2025 | 15,38 | 15,86 | 15,34 | 15,86 | 4,03% | 1.640,00 |
| 04.07.2025 | 15,33 | 15,33 | 15,25 | 15,25 | -1,24% | 105,00 |
| 03.07.2025 | 15,24 | 15,44 | 15,24 | 15,44 | 1,30% | 520,00 |
| 02.07.2025 | 15,61 | 15,61 | 15,22 | 15,24 | -2,18% | 2.535,00 |
| 01.07.2025 | 15,12 | 15,58 | 15,12 | 15,58 | 3,96% | 432,00 |
| 30.06.2025 | 14,93 | 14,99 | 14,93 | 14,99 | 0,43% | 51,00 |
| 27.06.2025 | 14,95 | 14,95 | 14,92 | 14,92 | 3,60% | 78,00 |
| 26.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,33% | 33,00 |
| 25.06.2025 | 14,48 | 14,48 | 14,35 | 14,36 | -1,48% | 1.801,00 |
| 24.06.2025 | 14,57 | 14,83 | 14,27 | 14,57 | 1,66% | - |
| 23.06.2025 | 14,72 | 14,72 | 14,33 | 14,33 | -2,33% | 205,00 |
| 20.06.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,11% | 90,00 |
| 19.06.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -2,00% | 100,00 |
| 18.06.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 2,15% | 100,00 |
| 17.06.2025 | 15,00 | 15,00 | 14,60 | 14,68 | -2,84% | - |
| 16.06.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 5,27% | 751,00 |
| 13.06.2025 | 15,27 | 15,34 | 14,29 | 14,35 | -6,23% | - |
| 12.06.2025 | 15,46 | 15,46 | 15,22 | 15,30 | -2,20% | 364,00 |
| 11.06.2025 | 15,67 | 16,38 | 15,65 | 15,65 | 3,46% | 69,00 |
| 10.06.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,20% | 1,00 |
| 09.06.2025 | 14,98 | 15,31 | 14,75 | 15,31 | 2,53% | 163,00 |
| 06.06.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 0,51% | 197,00 |
| 05.06.2025 | 15,08 | 15,08 | 14,85 | 14,85 | -2,28% | 233,00 |
| 04.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,03% | 250,00 |
| 03.06.2025 | 15,15 | 15,36 | 15,15 | 15,36 | 0,93% | 400,00 |
| 02.06.2025 | 15,89 | 15,89 | 15,22 | 15,22 | -4,96% | 161,00 |
| 30.05.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,34% | 100,00 |
| 29.05.2025 | 16,52 | 16,63 | 16,06 | 16,06 | -0,72% | 480,00 |
| 28.05.2025 | 15,16 | 17,15 | 14,40 | 16,18 | 5,13% | 7.923,00 |
| 27.05.2025 | 15,13 | 15,39 | 15,13 | 15,39 | 3,22% | 549,00 |
| 26.05.2025 | 14,88 | 14,91 | 14,88 | 14,91 | 2,10% | 67,00 |
| 23.05.2025 | 15,35 | 15,35 | 14,60 | 14,60 | -4,36% | 2.063,00 |
| 22.05.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -0,21% | 25,00 |
| 21.05.2025 | 15,88 | 15,88 | 15,30 | 15,30 | -4,59% | 1.499,00 |
| 20.05.2025 | 16,43 | 16,43 | 16,04 | 16,04 | -1,02% | 230,00 |
| 19.05.2025 | 16,49 | 16,49 | 16,09 | 16,20 | -2,71% | - |
| 16.05.2025 | 16,72 | 16,72 | 16,65 | 16,65 | 1,22% | 483,00 |
| 15.05.2025 | 16,51 | 16,51 | 16,45 | 16,45 | -0,95% | 271,00 |
| 14.05.2025 | 16,48 | 16,91 | 16,48 | 16,61 | -0,59% | 605,00 |
| 13.05.2025 | 16,63 | 16,71 | 16,63 | 16,71 | 0,66% | 1.652,00 |
| 12.05.2025 | 15,63 | 16,90 | 15,63 | 16,60 | 10,53% | 4.118,00 |
| 09.05.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -0,40% | 10,00 |
| 08.05.2025 | 14,18 | 15,08 | 14,18 | 15,08 | 9,36% | 720,00 |
| 07.05.2025 | 13,80 | 13,81 | 13,59 | 13,79 | 1,46% | 285,00 |
| 06.05.2025 | 13,51 | 13,59 | 13,51 | 13,59 | -0,29% | 1.752,00 |