15,948€
-0,05%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,00 | 16,10 | 15,90 | 15,90 | -0,38% | 429,00 |
| 02.05.2024 | 15,67 | 15,96 | 15,67 | 15,96 | 1,98% | 1.819,00 |
| 30.04.2024 | 15,72 | 15,72 | 15,60 | 15,65 | -0,70% | 652,00 |
| 29.04.2024 | 15,87 | 16,00 | 15,75 | 15,76 | -0,38% | 1.636,00 |
| 26.04.2024 | 15,70 | 15,82 | 15,63 | 15,82 | -0,50% | 842,00 |
| 25.04.2024 | 15,69 | 16,01 | 15,69 | 15,90 | 4,43% | 1.281,00 |
| 24.04.2024 | 15,50 | 15,50 | 15,22 | 15,22 | 1,20% | 480,00 |
| 23.04.2024 | 15,15 | 15,45 | 15,04 | 15,04 | -1,67% | 3.721,00 |
| 22.04.2024 | 15,26 | 15,44 | 15,24 | 15,30 | -0,13% | 2.448,00 |
| 19.04.2024 | 15,25 | 15,41 | 15,15 | 15,32 | -3,74% | 1.199,00 |
| 18.04.2024 | 15,83 | 15,91 | 15,83 | 15,91 | 0,19% | 129,00 |
| 17.04.2024 | 16,08 | 16,08 | 15,88 | 15,88 | -2,01% | 28,00 |
| 16.04.2024 | 16,00 | 16,22 | 16,00 | 16,21 | -0,09% | 621,00 |
| 15.04.2024 | 16,05 | 16,22 | 16,05 | 16,22 | -1,43% | 256,00 |
| 12.04.2024 | 16,45 | 16,51 | 16,41 | 16,46 | 1,54% | 356,00 |
| 11.04.2024 | 16,20 | 16,21 | 16,17 | 16,21 | 0,19% | 492,00 |
| 10.04.2024 | 16,23 | 16,23 | 15,98 | 16,18 | -1,76% | 1.020,00 |
| 09.04.2024 | 16,33 | 16,47 | 16,33 | 16,47 | -2,26% | 94,00 |
| 08.04.2024 | 16,56 | 16,85 | 16,25 | 16,85 | 0,48% | 1.948,00 |
| 05.04.2024 | 16,69 | 16,77 | 16,57 | 16,77 | 0,18% | 78,00 |
| 04.04.2024 | 16,52 | 16,92 | 16,52 | 16,74 | -2,08% | 47,00 |
| 03.04.2024 | 17,00 | 17,09 | 16,86 | 17,09 | 1,48% | 175,00 |
| 02.04.2024 | 16,68 | 16,89 | 16,20 | 16,84 | -6,50% | 4.699,00 |
| 28.03.2024 | 17,37 | 18,01 | 17,37 | 18,01 | -0,06% | 4.495,00 |
| 27.03.2024 | 17,85 | 18,02 | 17,85 | 18,02 | -1,04% | 218,00 |
| 26.03.2024 | 18,01 | 18,21 | 17,85 | 18,21 | 0,05% | 890,00 |
| 25.03.2024 | 18,43 | 18,44 | 18,20 | 18,20 | -5,94% | 554,00 |
| 22.03.2024 | 19,40 | 19,50 | 19,24 | 19,35 | 2,93% | 1.212,00 |
| 21.03.2024 | 18,85 | 18,90 | 18,80 | 18,80 | -1,05% | 1.002,00 |
| 20.03.2024 | 18,89 | 19,08 | 18,89 | 19,00 | -0,84% | 76,00 |
| 19.03.2024 | 18,97 | 19,16 | 18,93 | 19,16 | 1,11% | 1.648,00 |
| 18.03.2024 | 18,81 | 18,96 | 18,81 | 18,95 | 2,60% | 42,00 |
| 15.03.2024 | 18,50 | 18,50 | 18,47 | 18,47 | 0,16% | 12,00 |
| 14.03.2024 | 18,74 | 18,79 | 18,44 | 18,44 | -0,05% | 650,00 |
| 13.03.2024 | 18,53 | 18,53 | 18,26 | 18,45 | -3,45% | 264,00 |
| 12.03.2024 | 18,69 | 19,11 | 18,69 | 19,11 | 1,27% | 118,00 |
| 11.03.2024 | 18,96 | 18,96 | 18,78 | 18,87 | 1,73% | 332,00 |
| 08.03.2024 | 18,89 | 18,89 | 18,55 | 18,55 | -2,68% | 484,00 |
| 07.03.2024 | 18,94 | 19,20 | 18,92 | 19,06 | -2,21% | 378,00 |
| 06.03.2024 | 18,55 | 19,49 | 18,55 | 19,49 | 6,50% | 2.072,00 |
| 05.03.2024 | 18,21 | 18,30 | 18,20 | 18,30 | -0,11% | 284,00 |
| 04.03.2024 | 18,53 | 18,53 | 18,27 | 18,32 | -2,08% | 2.356,00 |
| 01.03.2024 | 18,73 | 18,75 | 18,56 | 18,71 | 0,11% | 560,00 |
| 29.02.2024 | 18,50 | 18,69 | 18,47 | 18,69 | 0,75% | 860,00 |
| 28.02.2024 | 18,45 | 18,57 | 18,22 | 18,55 | 0,27% | 56,00 |
| 27.02.2024 | 18,33 | 18,51 | 18,33 | 18,50 | 0,65% | 82,00 |
| 26.02.2024 | 18,37 | 18,38 | 18,18 | 18,38 | -0,27% | 532,00 |
| 23.02.2024 | 18,39 | 18,43 | 18,39 | 18,43 | 0,77% | 44,00 |
| 22.02.2024 | 18,22 | 18,47 | 18,22 | 18,29 | -1,03% | 842,00 |
| 21.02.2024 | 18,52 | 18,52 | 18,35 | 18,48 | 3,18% | 532,00 |
| 20.02.2024 | 18,20 | 18,20 | 17,91 | 17,91 | -1,43% | 248,00 |
| 19.02.2024 | 18,16 | 18,17 | 17,94 | 18,17 | -2,15% | 696,00 |
| 16.02.2024 | 18,63 | 18,63 | 18,35 | 18,57 | -0,05% | 372,00 |
| 15.02.2024 | 18,45 | 18,58 | 18,32 | 18,58 | 1,86% | 196,00 |
| 14.02.2024 | 18,27 | 18,44 | 17,99 | 18,24 | 4,23% | 588,00 |
| 13.02.2024 | 18,04 | 18,04 | 17,50 | 17,50 | -1,46% | 582,00 |
| 12.02.2024 | 17,74 | 17,76 | 17,74 | 17,76 | -0,17% | 198,00 |
| 08.02.2024 | 17,61 | 17,82 | 17,58 | 17,79 | 1,02% | 214,00 |
| 07.02.2024 | 17,69 | 17,79 | 17,61 | 17,61 | -1,34% | 658,00 |
| 06.02.2024 | 17,85 | 18,05 | 17,85 | 17,85 | 1,31% | 2.944,00 |
| 05.02.2024 | 17,65 | 17,65 | 17,62 | 17,62 | -2,44% | 526,00 |
| 02.02.2024 | 18,00 | 18,10 | 17,91 | 18,06 | 2,79% | 692,00 |
| 01.02.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -2,39% | 8,00 |
| 31.01.2024 | 17,58 | 18,00 | 17,55 | 18,00 | 3,39% | 1.606,00 |
| 30.01.2024 | 17,32 | 17,41 | 17,08 | 17,41 | -0,23% | 880,00 |
| 29.01.2024 | 17,32 | 17,45 | 17,32 | 17,45 | 1,16% | 94,00 |
| 26.01.2024 | 17,36 | 17,42 | 17,25 | 17,25 | 0,47% | 512,00 |
| 25.01.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 0,12% | 2,00 |
| 24.01.2024 | 17,23 | 17,23 | 17,05 | 17,15 | -1,66% | 2.506,00 |
| 23.01.2024 | 17,45 | 17,50 | 17,34 | 17,44 | -0,51% | 2.092,00 |
| 22.01.2024 | 17,54 | 17,54 | 17,37 | 17,53 | 3,85% | 526,00 |
| 19.01.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,60% | 2,00 |
| 18.01.2024 | 16,78 | 16,94 | 16,78 | 16,78 | 1,70% | 436,00 |
| 17.01.2024 | 16,60 | 16,69 | 16,45 | 16,50 | -2,94% | 948,00 |
| 16.01.2024 | 16,94 | 17,00 | 16,76 | 17,00 | -2,35% | 1.452,00 |
| 15.01.2024 | 17,49 | 17,59 | 17,40 | 17,41 | 1,46% | 1.012,00 |
| 12.01.2024 | 17,09 | 17,19 | 16,96 | 17,16 | 3,75% | 2.568,00 |
| 11.01.2024 | 16,75 | 16,86 | 16,54 | 16,54 | -0,78% | 720,00 |
| 10.01.2024 | 16,74 | 16,93 | 16,62 | 16,67 | 8,39% | 3.026,00 |
| 08.01.2024 | 15,16 | 15,39 | 15,16 | 15,38 | 0,85% | 512,00 |
| 05.01.2024 | 15,22 | 15,31 | 15,00 | 15,25 | 0,33% | 2.094,00 |
| 04.01.2024 | 15,24 | 15,30 | 15,08 | 15,20 | 4,54% | 1.292,00 |
| 03.01.2024 | 14,83 | 14,83 | 14,44 | 14,54 | -1,49% | 2.956,00 |
| 02.01.2024 | 14,74 | 14,78 | 14,74 | 14,76 | 0,07% | 920,00 |
| 29.12.2023 | 14,64 | 14,75 | 14,50 | 14,75 | 1,17% | 2.066,00 |
| 28.12.2023 | 14,66 | 14,66 | 14,58 | 14,58 | 0,07% | 404,00 |
| 27.12.2023 | 14,50 | 14,64 | 14,50 | 14,57 | 0,97% | 868,00 |
| 22.12.2023 | 14,49 | 14,57 | 14,43 | 14,43 | -1,16% | 1.582,00 |
| 21.12.2023 | 14,56 | 14,74 | 14,53 | 14,60 | -0,34% | 314,00 |
| 20.12.2023 | 14,66 | 14,71 | 14,57 | 14,65 | -1,88% | 836,00 |
| 19.12.2023 | 14,93 | 14,97 | 14,93 | 14,93 | 1,63% | 152,00 |
| 18.12.2023 | 14,75 | 14,77 | 14,63 | 14,69 | -2,07% | 4.566,00 |
| 15.12.2023 | 14,95 | 15,06 | 14,79 | 15,00 | 3,45% | 774,00 |
| 14.12.2023 | 14,73 | 14,73 | 14,50 | 14,50 | -4,04% | 2.146,00 |
| 13.12.2023 | 14,96 | 15,11 | 14,80 | 15,11 | 1,21% | 926,00 |
| 12.12.2023 | 15,09 | 15,11 | 14,93 | 14,93 | -3,86% | 368,00 |
| 11.12.2023 | 15,50 | 15,54 | 15,50 | 15,53 | 0,13% | 424,00 |
| 08.12.2023 | 15,64 | 15,64 | 15,51 | 15,51 | -2,45% | 220,00 |
| 07.12.2023 | 15,82 | 15,90 | 15,64 | 15,90 | 3,45% | 368,00 |
| 06.12.2023 | 15,61 | 15,61 | 15,37 | 15,37 | 0,46% | 428,00 |