14,708€
0,19%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 2,98% | 278,00 |
| 19.10.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 0,21% | 560,00 |
| 16.10.2026 | 14,02 | 14,51 | 14,02 | 14,23 | 5,25% | 1.359,00 |
| 15.10.2026 | 13,33 | 13,52 | 13,33 | 13,52 | 1,69% | 202,00 |
| 14.10.2026 | 13,50 | 13,70 | 13,29 | 13,29 | -3,20% | 514,00 |
| 13.10.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -0,22% | 700,00 |
| 12.10.2026 | 13,39 | 13,76 | 13,39 | 13,76 | 3,30% | 370,00 |
| 09.10.2026 | 13,08 | 13,36 | 12,97 | 13,32 | 4,63% | - |
| 08.10.2026 | 12,73 | 12,73 | 12,73 | 12,73 | -2,04% | 1,00 |
| 07.10.2026 | 13,15 | 13,15 | 13,00 | 13,00 | -0,23% | 84,00 |
| 06.10.2026 | 12,87 | 13,03 | 12,87 | 13,03 | 1,80% | 220,00 |
| 05.10.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,35% | 55,00 |
| 02.10.2026 | 12,84 | 12,98 | 12,84 | 12,97 | -0,23% | 1.179,00 |
| 01.10.2026 | 12,50 | 13,00 | 12,50 | 13,00 | 3,67% | 1.492,00 |
| 30.09.2026 | 12,58 | 12,58 | 12,54 | 12,54 | -4,71% | 1.822,00 |
| 29.09.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 1,98% | 100,00 |
| 28.09.2026 | 13,17 | 13,26 | 12,91 | 12,91 | -3,06% | 86,00 |
| 25.09.2026 | 13,37 | 13,56 | 13,23 | 13,31 | -0,78% | - |
| 24.09.2026 | 13,53 | 13,67 | 13,23 | 13,42 | -3,78% | - |
| 23.09.2026 | 13,47 | 13,95 | 13,47 | 13,95 | 4,57% | 627,00 |
| 22.09.2026 | 13,35 | 13,69 | 13,34 | 13,34 | 6,89% | 1.502,00 |
| 21.09.2026 | 12,91 | 12,95 | 12,06 | 12,48 | -4,04% | - |
| 18.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,15% | 100,00 |
| 17.09.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 1,64% | 4,00 |
| 16.09.2026 | 12,10 | 12,81 | 12,10 | 12,81 | 5,09% | 1.939,00 |
| 15.09.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 2,83% | 300,00 |
| 14.09.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 3,13% | 10,00 |
| 11.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,61% | 300,00 |
| 10.09.2026 | 10,90 | 11,12 | 10,86 | 11,10 | -0,94% | 1.452,00 |
| 09.09.2026 | 11,17 | 11,22 | 11,17 | 11,20 | -2,23% | 62,00 |
| 08.09.2026 | 11,75 | 11,75 | 11,46 | 11,46 | -3,78% | 101,00 |
| 07.09.2026 | 11,85 | 11,91 | 11,85 | 11,91 | 1,23% | 600,00 |
| 04.09.2026 | 11,79 | 11,79 | 11,75 | 11,76 | 3,75% | 900,00 |
| 03.09.2026 | 10,95 | 11,34 | 10,86 | 11,34 | 1,55% | 6.329,00 |
| 02.09.2026 | 11,06 | 11,25 | 10,99 | 11,16 | -0,95% | - |
| 01.09.2026 | 11,52 | 11,52 | 11,19 | 11,27 | -1,57% | 1.397,00 |
| 31.08.2026 | 11,71 | 11,71 | 11,35 | 11,45 | -1,80% | 180,00 |
| 28.08.2026 | 11,33 | 11,66 | 11,33 | 11,66 | 4,01% | 291,00 |
| 27.08.2026 | 11,46 | 11,46 | 11,21 | 11,21 | -4,11% | 2.501,00 |
| 26.08.2026 | 11,39 | 11,69 | 11,30 | 11,69 | 2,32% | 3.440,00 |
| 25.08.2026 | 11,66 | 11,81 | 11,37 | 11,43 | -3,59% | 2.382,00 |
| 24.08.2026 | 11,78 | 11,85 | 11,76 | 11,85 | 0,42% | 531,00 |
| 21.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,09% | 105,00 |
| 20.08.2026 | 12,32 | 12,32 | 11,93 | 11,93 | -2,37% | 614,00 |
| 19.08.2026 | 12,42 | 12,42 | 12,22 | 12,22 | -2,24% | 860,00 |
| 18.08.2026 | 12,76 | 12,76 | 12,50 | 12,50 | -1,30% | 309,00 |
| 17.08.2026 | 13,00 | 13,00 | 12,67 | 12,67 | -4,42% | 3.464,00 |
| 14.08.2026 | 13,40 | 13,40 | 13,25 | 13,25 | -0,82% | 1.016,00 |
| 13.08.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -2,20% | 700,00 |
| 12.08.2026 | 13,60 | 13,66 | 13,59 | 13,66 | 1,45% | 434,00 |
| 11.08.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 0,90% | 54,00 |
| 10.08.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 2,26% | 125,00 |
| 07.08.2026 | 13,16 | 13,16 | 12,98 | 13,05 | -3,26% | 248,00 |
| 06.08.2026 | 14,02 | 14,02 | 13,48 | 13,49 | -3,64% | 503,00 |
| 05.08.2026 | 14,08 | 14,08 | 14,00 | 14,00 | -0,99% | 430,00 |
| 04.08.2026 | 14,16 | 14,16 | 14,14 | 14,14 | 1,25% | 244,00 |
| 03.08.2026 | 14,00 | 14,00 | 13,97 | 13,97 | -0,32% | 210,00 |
| 31.07.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 2,94% | 55,00 |
| 30.07.2026 | 13,97 | 14,00 | 13,61 | 13,61 | -0,91% | 1.131,00 |
| 29.07.2026 | 13,64 | 13,74 | 13,64 | 13,74 | -4,35% | 876,00 |
| 28.07.2026 | 14,38 | 14,38 | 14,36 | 14,36 | 2,06% | 885,00 |
| 27.07.2026 | 14,04 | 14,07 | 14,04 | 14,07 | 4,26% | 132,00 |
| 24.07.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -4,09% | 1.305,00 |
| 23.07.2026 | 14,19 | 14,19 | 14,06 | 14,07 | -0,57% | 422,00 |
| 22.07.2026 | 14,04 | 14,15 | 14,04 | 14,15 | 3,28% | 344,00 |
| 21.07.2026 | 14,17 | 14,17 | 13,70 | 13,70 | -2,14% | 650,00 |
| 20.07.2026 | 14,20 | 14,20 | 14,00 | 14,00 | -1,98% | 687,00 |
| 17.07.2026 | 14,71 | 15,00 | 14,25 | 14,28 | -1,40% | - |
| 16.07.2026 | 14,50 | 14,50 | 14,49 | 14,49 | -0,52% | 600,00 |
| 15.07.2026 | 14,58 | 14,59 | 14,49 | 14,56 | -0,94% | 931,00 |
| 14.07.2026 | 15,32 | 15,45 | 14,67 | 14,70 | -5,42% | - |
| 13.07.2026 | 15,76 | 16,11 | 15,51 | 15,54 | -1,66% | - |
| 10.07.2026 | 15,80 | 16,10 | 15,78 | 15,80 | -0,66% | - |
| 09.07.2026 | 15,69 | 16,20 | 15,34 | 15,91 | 1,82% | - |
| 08.07.2026 | 16,97 | 16,97 | 15,43 | 15,62 | -6,06% | - |
| 07.07.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 1,53% | 6,00 |
| 06.07.2026 | 16,60 | 16,60 | 16,19 | 16,38 | -1,21% | 387,00 |
| 03.07.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 0,23% | 320,00 |
| 02.07.2026 | 16,28 | 16,59 | 16,19 | 16,54 | 1,21% | - |
| 01.07.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,92% | 5,00 |
| 30.06.2026 | 16,68 | 16,72 | 16,20 | 16,50 | -1,18% | - |
| 29.06.2026 | 17,08 | 17,17 | 16,25 | 16,70 | 0,12% | - |
| 26.06.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 0,51% | 200,00 |
| 25.06.2026 | 16,59 | 16,59 | 16,59 | 16,59 | -2,12% | 34,00 |
| 24.06.2026 | 16,71 | 16,95 | 16,71 | 16,95 | -0,41% | 21,00 |
| 23.06.2026 | 16,87 | 17,02 | 16,87 | 17,02 | -4,73% | 3,00 |
| 22.06.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 1,77% | 300,00 |
| 19.06.2026 | 17,86 | 17,86 | 17,56 | 17,56 | -0,62% | 31,00 |
| 18.06.2026 | 17,43 | 17,76 | 17,43 | 17,67 | -0,76% | 189,00 |
| 17.06.2026 | 17,77 | 17,80 | 17,27 | 17,80 | -2,09% | 3.501,00 |
| 16.06.2026 | 18,07 | 18,18 | 18,07 | 18,18 | -3,35% | 29,00 |
| 15.06.2026 | 18,81 | 18,81 | 18,81 | 18,81 | 2,20% | 111,00 |
| 12.06.2026 | 18,50 | 18,50 | 18,41 | 18,41 | 4,56% | 350,00 |
| 11.06.2026 | 16,93 | 17,68 | 16,91 | 17,60 | 1,11% | - |
| 10.06.2026 | 17,41 | 17,41 | 17,41 | 17,41 | 0,00% | 35,00 |
| 09.06.2026 | 17,00 | 17,41 | 17,00 | 17,41 | 5,52% | 20,00 |
| 08.06.2026 | 16,47 | 16,50 | 16,25 | 16,50 | 1,32% | 50,00 |
| 05.06.2026 | 16,29 | 16,29 | 16,29 | 16,29 | 0,37% | 10,00 |
| 04.06.2026 | 15,89 | 16,61 | 15,80 | 16,23 | 3,18% | - |
| 03.06.2026 | 15,83 | 15,83 | 15,73 | 15,73 | -1,87% | 1.602,00 |