20,268€
0,23%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 20,99 | 21,31 | 20,75 | 21,31 | 0,69% | 1.861,00 |
| 09.12.2024 | 21,11 | 21,51 | 20,04 | 21,17 | 2,12% | 5.787,00 |
| 06.12.2024 | 20,63 | 20,98 | 20,63 | 20,73 | -1,59% | 646,00 |
| 05.12.2024 | 21,73 | 21,89 | 20,94 | 21,06 | -3,02% | 2.044,00 |
| 04.12.2024 | 21,62 | 21,97 | 21,62 | 21,72 | 0,21% | 1.297,00 |
| 03.12.2024 | 22,09 | 22,36 | 21,45 | 21,67 | -4,31% | 3.842,00 |
| 02.12.2024 | 22,39 | 22,65 | 22,22 | 22,65 | 2,17% | 310,00 |
| 29.11.2024 | 22,27 | 22,56 | 22,17 | 22,17 | -0,83% | 1.212,00 |
| 28.11.2024 | 22,53 | 22,53 | 22,35 | 22,35 | 0,09% | 1.200,00 |
| 27.11.2024 | 21,60 | 22,58 | 21,55 | 22,33 | 3,86% | 4.024,00 |
| 26.11.2024 | 20,43 | 21,65 | 20,43 | 21,50 | 4,17% | 5.211,00 |
| 25.11.2024 | 19,55 | 20,86 | 19,30 | 20,64 | 5,95% | 5.860,00 |
| 22.11.2024 | 19,04 | 19,48 | 19,00 | 19,48 | 2,94% | 2.736,00 |
| 21.11.2024 | 18,85 | 19,07 | 18,75 | 18,92 | -0,83% | 1.585,00 |
| 20.11.2024 | 18,85 | 19,24 | 18,85 | 19,08 | 0,27% | 3.717,00 |
| 19.11.2024 | 19,06 | 19,07 | 19,00 | 19,03 | -2,98% | 1.543,00 |
| 18.11.2024 | 19,68 | 20,17 | 19,61 | 19,61 | -0,34% | 3.158,00 |
| 15.11.2024 | 19,39 | 19,68 | 18,96 | 19,68 | 1,00% | 5.588,00 |
| 14.11.2024 | 18,15 | 19,80 | 17,34 | 19,49 | 6,98% | 9.943,00 |
| 13.11.2024 | 18,23 | 18,23 | 18,05 | 18,21 | -0,11% | 2.675,00 |
| 12.11.2024 | 18,65 | 18,74 | 18,23 | 18,23 | -2,93% | 1.670,00 |
| 11.11.2024 | 19,30 | 19,37 | 18,77 | 18,78 | -2,36% | 4.953,00 |
| 08.11.2024 | 19,20 | 19,24 | 18,30 | 19,24 | -5,74% | 10.470,00 |
| 07.11.2024 | 20,44 | 20,93 | 20,19 | 20,41 | -0,07% | 8.785,00 |
| 06.11.2024 | 19,60 | 20,53 | 19,39 | 20,43 | 9,72% | 24.727,00 |
| 05.11.2024 | 18,71 | 18,81 | 18,46 | 18,62 | 0,33% | 817,00 |
| 04.11.2024 | 18,60 | 18,71 | 18,47 | 18,55 | -0,25% | 4.345,00 |
| 01.11.2024 | 18,00 | 18,60 | 17,73 | 18,60 | 2,71% | 5.454,00 |
| 31.10.2024 | 17,80 | 18,11 | 17,05 | 18,11 | 1,65% | 21.894,00 |
| 30.10.2024 | 18,66 | 18,88 | 17,80 | 17,82 | -4,62% | 20.822,00 |
| 29.10.2024 | 19,85 | 19,85 | 18,68 | 18,68 | -5,62% | 12.979,00 |
| 28.10.2024 | 20,20 | 20,20 | 19,44 | 19,79 | 0,30% | 23.326,00 |
| 25.10.2024 | 21,00 | 22,50 | 19,43 | 19,73 | -48,73% | 126.445,00 |
| 24.10.2024 | 38,98 | 38,98 | 38,38 | 38,48 | -0,36% | 453,00 |
| 23.10.2024 | 38,62 | 38,62 | 38,62 | 38,62 | -0,40% | 78,00 |
| 22.10.2024 | 38,58 | 38,78 | 38,58 | 38,78 | 0,09% | 101,00 |
| 21.10.2024 | 38,93 | 38,93 | 38,39 | 38,74 | -0,74% | 527,00 |
| 18.10.2024 | 39,36 | 39,36 | 39,03 | 39,03 | -0,71% | 602,00 |
| 17.10.2024 | 39,26 | 39,31 | 38,90 | 39,31 | -0,22% | 661,00 |
| 16.10.2024 | 39,20 | 39,67 | 39,20 | 39,40 | -0,29% | 929,00 |
| 15.10.2024 | 39,45 | 39,55 | 39,41 | 39,51 | 0,03% | 1.165,00 |
| 14.10.2024 | 39,11 | 39,50 | 39,11 | 39,50 | 0,74% | 276,00 |
| 11.10.2024 | 39,80 | 39,80 | 39,12 | 39,21 | -0,23% | 559,00 |
| 10.10.2024 | 38,95 | 39,30 | 38,95 | 39,30 | 0,77% | 250,00 |
| 09.10.2024 | 38,51 | 39,00 | 38,51 | 39,00 | 1,06% | 126,00 |
| 08.10.2024 | 38,53 | 38,66 | 38,33 | 38,59 | 0,31% | 1.190,00 |
| 07.10.2024 | 38,82 | 38,82 | 38,40 | 38,47 | -0,68% | 478,00 |
| 04.10.2024 | 38,48 | 38,86 | 38,48 | 38,74 | 1,73% | 538,00 |
| 03.10.2024 | 38,17 | 38,29 | 38,02 | 38,08 | -0,17% | - |
| 02.10.2024 | 37,96 | 38,14 | 37,89 | 38,14 | 0,49% | 428,00 |
| 01.10.2024 | 38,21 | 38,79 | 37,93 | 37,96 | -0,76% | 1.074,00 |
| 30.09.2024 | 35,45 | 38,25 | 34,97 | 38,25 | 8,34% | 3.645,00 |
| 27.09.2024 | 35,12 | 35,30 | 35,12 | 35,30 | 1,79% | 263,00 |
| 26.09.2024 | 34,78 | 34,78 | 34,33 | 34,68 | 1,40% | 1.131,00 |
| 25.09.2024 | 34,26 | 34,26 | 34,20 | 34,20 | -0,49% | 540,00 |
| 24.09.2024 | 34,10 | 34,39 | 34,10 | 34,37 | -1,24% | 613,00 |
| 23.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 200,00 |
| 20.09.2024 | 34,85 | 35,00 | 34,85 | 35,00 | 0,17% | 90,00 |
| 19.09.2024 | 34,80 | 34,94 | 34,80 | 34,94 | -1,48% | 101,00 |
| 18.09.2024 | 36,27 | 36,27 | 35,47 | 35,47 | -0,10% | 411,00 |
| 17.09.2024 | 35,60 | 35,60 | 35,50 | 35,50 | 4,41% | 56,00 |
| 16.09.2024 | 34,65 | 34,65 | 34,00 | 34,00 | -1,28% | 610,00 |
| 13.09.2024 | 35,15 | 35,65 | 34,44 | 34,44 | -1,88% | 3.278,00 |
| 12.09.2024 | 36,50 | 36,87 | 35,10 | 35,10 | -4,12% | 1.025,00 |
| 11.09.2024 | 33,95 | 36,61 | 33,95 | 36,61 | 7,63% | 1.172,00 |
| 10.09.2024 | 33,09 | 34,02 | 32,89 | 34,02 | 6,85% | 1.488,00 |
| 09.09.2024 | 32,05 | 32,30 | 31,35 | 31,84 | -0,05% | 1.056,00 |
| 06.09.2024 | 31,92 | 31,95 | 31,34 | 31,85 | -1,32% | 1.251,00 |
| 05.09.2024 | 32,28 | 32,28 | 32,28 | 32,28 | -0,03% | 35,00 |
| 04.09.2024 | 32,23 | 32,29 | 32,23 | 32,29 | 0,80% | 63,00 |
| 03.09.2024 | 32,74 | 32,94 | 32,03 | 32,03 | -1,31% | 1.859,00 |
| 02.09.2024 | 32,57 | 32,57 | 32,46 | 32,46 | -0,44% | 270,00 |
| 30.08.2024 | 32,66 | 32,85 | 32,60 | 32,60 | 0,31% | 158,00 |
| 29.08.2024 | 32,26 | 33,04 | 32,26 | 32,50 | 1,33% | 780,00 |
| 28.08.2024 | 32,70 | 32,70 | 32,08 | 32,08 | 1,95% | 360,00 |
| 27.08.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,84% | 1,00 |
| 26.08.2024 | 31,77 | 32,50 | 31,73 | 31,73 | 1,02% | 2.138,00 |
| 23.08.2024 | 31,33 | 31,80 | 31,33 | 31,41 | -1,06% | 117,00 |
| 22.08.2024 | 32,15 | 32,15 | 31,74 | 31,74 | 1,34% | 850,00 |
| 21.08.2024 | 29,95 | 31,68 | 29,92 | 31,32 | 5,90% | 8.730,00 |
| 20.08.2024 | 29,60 | 29,60 | 29,56 | 29,58 | -0,47% | 4.250,00 |
| 19.08.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 0,87% | 5,00 |
| 16.08.2024 | 29,15 | 29,56 | 28,59 | 29,46 | 2,31% | 2.070,00 |
| 15.08.2024 | 27,63 | 28,90 | 27,63 | 28,80 | 4,42% | 210,00 |
| 14.08.2024 | 27,01 | 27,58 | 27,01 | 27,58 | 2,13% | 140,00 |
| 13.08.2024 | 27,11 | 27,38 | 26,88 | 27,00 | -0,41% | 775,00 |
| 12.08.2024 | 27,80 | 27,80 | 27,11 | 27,11 | -3,93% | 510,00 |
| 09.08.2024 | 28,58 | 28,78 | 27,89 | 28,22 | -4,87% | 261,00 |
| 08.08.2024 | 29,21 | 29,67 | 29,21 | 29,67 | 1,75% | 96,00 |
| 07.08.2024 | 29,97 | 30,12 | 29,04 | 29,16 | -2,01% | - |
| 06.08.2024 | 29,85 | 30,42 | 29,42 | 29,75 | 0,84% | - |
| 05.08.2024 | 29,20 | 29,73 | 27,00 | 29,51 | -3,26% | 952,00 |