14,999€
-0,52%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 13,73 | 13,73 | 13,58 | 13,63 | -0,68% | 871,00 |
| 02.05.2025 | 13,33 | 13,72 | 13,06 | 13,72 | 9,79% | 277,00 |
| 30.04.2025 | 13,12 | 13,13 | 12,50 | 12,50 | -4,77% | 215,00 |
| 29.04.2025 | 13,51 | 13,51 | 12,97 | 13,13 | -0,14% | 980,00 |
| 28.04.2025 | 13,01 | 13,14 | 13,01 | 13,14 | 1,44% | 64,00 |
| 25.04.2025 | 13,00 | 13,00 | 12,96 | 12,96 | 3,37% | 189,00 |
| 24.04.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,44% | 400,00 |
| 23.04.2025 | 12,52 | 13,20 | 12,39 | 12,59 | 0,98% | 6.039,00 |
| 22.04.2025 | 11,73 | 12,47 | 11,73 | 12,47 | 3,11% | 701,00 |
| 17.04.2025 | 11,70 | 12,09 | 11,70 | 12,09 | 5,26% | 1.135,00 |
| 16.04.2025 | 11,96 | 12,14 | 11,49 | 11,49 | -4,65% | 3.353,00 |
| 15.04.2025 | 12,85 | 12,85 | 11,97 | 12,05 | -3,60% | 1.604,00 |
| 14.04.2025 | 13,04 | 13,57 | 12,50 | 12,50 | -0,57% | 4.610,00 |
| 11.04.2025 | 13,01 | 13,17 | 12,57 | 12,57 | -2,84% | 4.971,00 |
| 10.04.2025 | 14,78 | 15,80 | 12,85 | 12,94 | -13,73% | 7.489,00 |
| 09.04.2025 | 11,04 | 15,00 | 10,84 | 15,00 | 32,32% | 10.139,00 |
| 08.04.2025 | 12,98 | 13,54 | 11,34 | 11,34 | -10,32% | 8.403,00 |
| 07.04.2025 | 13,15 | 13,30 | 12,16 | 12,64 | -4,04% | 4.932,00 |
| 04.04.2025 | 13,66 | 14,10 | 12,25 | 13,17 | -3,87% | 15.441,00 |
| 03.04.2025 | 17,00 | 17,00 | 12,64 | 13,70 | -23,94% | 12.345,00 |
| 02.04.2025 | 17,80 | 18,01 | 17,76 | 18,01 | -2,23% | 573,00 |
| 01.04.2025 | 18,52 | 18,52 | 18,10 | 18,42 | 0,91% | 379,00 |
| 31.03.2025 | 18,57 | 18,57 | 18,08 | 18,26 | -2,24% | 1.700,00 |
| 28.03.2025 | 19,03 | 19,03 | 18,68 | 18,68 | -1,86% | 1.565,00 |
| 27.03.2025 | 19,15 | 19,15 | 19,00 | 19,03 | -0,93% | 2.070,00 |
| 26.03.2025 | 19,43 | 19,43 | 18,87 | 19,21 | -2,41% | 2.725,00 |
| 25.03.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 1,79% | 1,00 |
| 24.03.2025 | 18,93 | 19,34 | 18,93 | 19,34 | 2,63% | 1.308,00 |
| 21.03.2025 | 18,94 | 18,94 | 18,73 | 18,84 | -1,09% | 1.056,00 |
| 20.03.2025 | 19,28 | 19,28 | 19,05 | 19,05 | 0,41% | 1.365,00 |
| 19.03.2025 | 18,87 | 18,97 | 18,81 | 18,97 | -0,22% | 582,00 |
| 18.03.2025 | 19,44 | 19,44 | 19,01 | 19,01 | -2,98% | 151,00 |
| 17.03.2025 | 19,99 | 19,99 | 19,60 | 19,60 | -0,84% | 208,00 |
| 14.03.2025 | 19,71 | 19,76 | 19,60 | 19,76 | 1,87% | 2.441,00 |
| 13.03.2025 | 17,95 | 19,40 | 17,95 | 19,40 | 10,14% | 1.947,00 |
| 12.03.2025 | 17,94 | 17,94 | 17,34 | 17,61 | -0,71% | 1.440,00 |
| 11.03.2025 | 17,43 | 17,90 | 17,43 | 17,74 | 3,14% | 1.053,00 |
| 10.03.2025 | 19,15 | 19,15 | 17,20 | 17,20 | -10,79% | 1.444,00 |
| 07.03.2025 | 20,23 | 20,23 | 18,94 | 19,28 | -3,94% | 4.410,00 |
| 06.03.2025 | 20,28 | 20,65 | 19,91 | 20,07 | -1,21% | 1.295,00 |
| 05.03.2025 | 20,99 | 21,20 | 20,12 | 20,32 | -4,15% | 1.186,00 |
| 04.03.2025 | 21,94 | 21,94 | 21,20 | 21,20 | -3,15% | 743,00 |
| 03.03.2025 | 21,62 | 25,00 | 21,62 | 21,89 | 4,12% | 5.102,00 |
| 28.02.2025 | 21,08 | 21,08 | 20,77 | 21,02 | -2,23% | 1.481,00 |
| 27.02.2025 | 20,05 | 21,79 | 20,04 | 21,50 | 6,70% | 1.900,00 |
| 26.02.2025 | 19,56 | 20,15 | 19,56 | 20,15 | 4,47% | 318,00 |
| 25.02.2025 | 20,09 | 20,09 | 19,10 | 19,29 | -5,22% | 4.428,00 |
| 24.02.2025 | 20,61 | 20,81 | 20,23 | 20,35 | -1,41% | 514,00 |
| 21.02.2025 | 20,87 | 20,87 | 20,64 | 20,64 | -0,79% | 273,00 |
| 20.02.2025 | 21,45 | 21,75 | 20,81 | 20,81 | -4,43% | 627,00 |
| 19.02.2025 | 20,58 | 21,77 | 20,58 | 21,77 | 4,99% | 1.845,00 |
| 18.02.2025 | 21,10 | 21,10 | 20,74 | 20,74 | -2,01% | 800,00 |
| 17.02.2025 | 21,32 | 21,32 | 21,16 | 21,16 | -0,66% | 389,00 |
| 14.02.2025 | 21,74 | 21,74 | 21,30 | 21,30 | -1,11% | 609,00 |
| 13.02.2025 | 21,86 | 21,86 | 21,54 | 21,54 | -1,28% | 110,00 |
| 12.02.2025 | 21,27 | 21,82 | 21,25 | 21,82 | 4,30% | 271,00 |
| 11.02.2025 | 20,81 | 21,03 | 20,81 | 20,92 | 0,02% | 1.815,00 |
| 10.02.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 1,43% | 1,00 |
| 07.02.2025 | 20,44 | 20,72 | 20,44 | 20,62 | 0,34% | 840,00 |
| 06.02.2025 | 20,86 | 21,04 | 20,55 | 20,55 | 0,24% | 3.337,00 |
| 05.02.2025 | 23,06 | 23,06 | 19,53 | 20,50 | -10,30% | 6.714,00 |
| 04.02.2025 | 23,20 | 23,20 | 22,73 | 22,86 | -1,97% | 801,00 |
| 03.02.2025 | 23,67 | 24,06 | 23,32 | 23,32 | -2,45% | 728,00 |
| 31.01.2025 | 24,75 | 25,00 | 23,90 | 23,90 | -3,71% | 2.315,00 |
| 30.01.2025 | 24,55 | 24,94 | 24,54 | 24,82 | 0,85% | 2.132,00 |
| 29.01.2025 | 24,87 | 24,87 | 24,37 | 24,61 | 0,20% | 1.825,00 |
| 28.01.2025 | 24,37 | 24,78 | 24,31 | 24,56 | 2,55% | 954,00 |
| 27.01.2025 | 23,35 | 24,05 | 23,35 | 23,95 | -1,01% | 4.014,00 |
| 24.01.2025 | 23,52 | 24,20 | 23,52 | 24,20 | 1,87% | 815,00 |
| 23.01.2025 | 23,80 | 23,80 | 23,27 | 23,75 | -0,40% | 667,00 |
| 22.01.2025 | 23,48 | 23,85 | 22,99 | 23,85 | 2,56% | 1.246,00 |
| 21.01.2025 | 22,71 | 23,28 | 22,71 | 23,25 | 1,17% | 440,00 |
| 20.01.2025 | 22,94 | 23,08 | 22,94 | 22,98 | -1,82% | 924,00 |
| 17.01.2025 | 23,31 | 23,41 | 22,97 | 23,41 | 1,76% | 1.175,00 |
| 16.01.2025 | 22,19 | 23,18 | 22,19 | 23,00 | 2,54% | 2.726,00 |
| 15.01.2025 | 22,61 | 23,13 | 22,40 | 22,43 | -3,07% | 3.163,00 |
| 14.01.2025 | 23,05 | 23,41 | 23,00 | 23,14 | -0,41% | 642,00 |
| 13.01.2025 | 23,36 | 23,49 | 22,60 | 23,24 | 0,48% | 7.091,00 |
| 10.01.2025 | 20,65 | 23,13 | 20,65 | 23,13 | 11,99% | 9.633,00 |
| 09.01.2025 | 20,69 | 20,70 | 20,65 | 20,65 | 1,32% | 398,00 |
| 08.01.2025 | 20,96 | 20,96 | 20,38 | 20,38 | -1,52% | 450,00 |
| 07.01.2025 | 21,17 | 21,25 | 20,62 | 20,70 | -1,45% | 776,00 |
| 06.01.2025 | 19,50 | 21,00 | 19,50 | 21,00 | 6,71% | 160,00 |
| 03.01.2025 | 20,01 | 20,01 | 19,57 | 19,68 | -2,93% | 655,00 |
| 02.01.2025 | 20,20 | 20,66 | 20,20 | 20,28 | 1,30% | 294,00 |
| 30.12.2024 | 20,01 | 20,15 | 20,01 | 20,02 | -0,67% | 285,00 |
| 27.12.2024 | 20,51 | 20,51 | 20,15 | 20,15 | -0,32% | 5.030,00 |
| 23.12.2024 | 20,44 | 20,44 | 20,17 | 20,22 | -0,88% | 508,00 |
| 20.12.2024 | 19,94 | 20,62 | 19,85 | 20,40 | 0,87% | 7.771,00 |
| 19.12.2024 | 20,42 | 20,46 | 19,95 | 20,22 | -0,49% | 2.931,00 |
| 18.12.2024 | 21,35 | 21,35 | 20,32 | 20,32 | -3,24% | 3.962,00 |
| 17.12.2024 | 21,20 | 21,23 | 20,90 | 21,00 | -1,11% | 2.748,00 |
| 16.12.2024 | 20,99 | 22,00 | 20,99 | 21,24 | 3,89% | 9.434,00 |
| 13.12.2024 | 20,65 | 20,86 | 20,03 | 20,44 | -1,54% | 2.600,00 |
| 12.12.2024 | 21,11 | 21,50 | 20,24 | 20,76 | -1,00% | 9.601,00 |
| 11.12.2024 | 21,27 | 21,41 | 20,97 | 20,97 | -1,60% | 1.054,00 |