33,480€
-0,27%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,66 | 33,98 | 33,36 | 33,56 | -0,03% | - |
| 09.05.2024 | 34,43 | 34,66 | 33,41 | 33,57 | -1,76% | - |
| 08.05.2024 | 34,37 | 34,43 | 33,85 | 34,17 | -0,58% | - |
| 07.05.2024 | 33,38 | 34,40 | 33,18 | 34,37 | 2,97% | - |
| 06.05.2024 | 33,40 | 33,76 | 33,14 | 33,38 | 0,69% | - |
| 03.05.2024 | 32,67 | 33,29 | 32,63 | 33,15 | 1,04% | - |
| 02.05.2024 | 33,30 | 33,35 | 32,74 | 32,81 | -1,29% | 300,00 |
| 30.04.2024 | 33,77 | 33,77 | 32,71 | 33,24 | -0,48% | - |
| 29.04.2024 | 33,55 | 33,89 | 33,07 | 33,40 | 0,48% | - |
| 26.04.2024 | 32,46 | 33,36 | 32,44 | 33,24 | 2,40% | - |
| 25.04.2024 | 33,06 | 33,07 | 32,07 | 32,46 | -1,87% | 150,00 |
| 24.04.2024 | 34,11 | 34,42 | 32,54 | 33,08 | -3,14% | 150,00 |
| 23.04.2024 | 35,77 | 36,02 | 33,85 | 34,15 | -4,29% | 30,00 |
| 22.04.2024 | 36,60 | 36,60 | 35,33 | 35,68 | -1,21% | - |
| 19.04.2024 | 35,54 | 36,28 | 35,04 | 36,12 | 1,89% | 550,00 |
| 18.04.2024 | 35,48 | 35,93 | 35,44 | 35,45 | -0,20% | - |
| 17.04.2024 | 36,68 | 36,84 | 34,32 | 35,52 | -2,98% | 28,00 |
| 16.04.2024 | 37,02 | 37,19 | 35,97 | 36,61 | -1,05% | - |
| 15.04.2024 | 36,73 | 39,03 | 35,63 | 37,00 | 0,08% | 27,00 |
| 12.04.2024 | 38,23 | 38,83 | 36,92 | 36,97 | -2,79% | - |
| 11.04.2024 | 39,75 | 39,96 | 37,78 | 38,03 | -3,99% | - |
| 10.04.2024 | 40,26 | 40,69 | 39,39 | 39,61 | -1,97% | - |
| 09.04.2024 | 40,29 | 40,61 | 39,98 | 40,41 | 0,01% | - |
| 08.04.2024 | 40,38 | 41,16 | 40,18 | 40,40 | -0,12% | - |
| 05.04.2024 | 41,57 | 41,65 | 40,38 | 40,45 | -2,11% | - |
| 04.04.2024 | 41,45 | 41,95 | 41,17 | 41,32 | -1,05% | - |
| 03.04.2024 | 41,67 | 42,23 | 41,55 | 41,76 | 0,17% | 35,00 |
| 02.04.2024 | 42,13 | 42,15 | 41,24 | 41,69 | -0,88% | - |
| 28.03.2024 | 41,81 | 42,67 | 41,66 | 42,06 | 0,74% | - |
| 27.03.2024 | 41,20 | 41,80 | 41,20 | 41,75 | 0,95% | - |
| 26.03.2024 | 41,50 | 41,53 | 41,18 | 41,36 | -0,34% | - |
| 25.03.2024 | 41,70 | 41,96 | 41,16 | 41,50 | -0,44% | - |
| 22.03.2024 | 41,82 | 42,14 | 41,68 | 41,69 | -0,66% | - |
| 21.03.2024 | 41,89 | 42,14 | 41,71 | 41,96 | 0,17% | - |
| 20.03.2024 | 42,38 | 42,53 | 41,71 | 41,89 | -1,06% | 50,00 |
| 19.03.2024 | 41,98 | 42,39 | 41,98 | 42,34 | 0,33% | - |
| 18.03.2024 | 42,97 | 43,15 | 41,96 | 42,20 | -1,32% | - |
| 15.03.2024 | 43,29 | 43,29 | 42,54 | 42,76 | -0,83% | - |
| 14.03.2024 | 42,67 | 43,14 | 42,54 | 43,12 | 1,04% | - |
| 13.03.2024 | 43,02 | 43,02 | 42,57 | 42,68 | -0,45% | - |
| 12.03.2024 | 42,57 | 42,97 | 42,45 | 42,87 | 0,56% | - |
| 11.03.2024 | 42,76 | 42,97 | 42,53 | 42,63 | -0,23% | - |
| 08.03.2024 | 42,46 | 43,04 | 42,19 | 42,73 | 0,66% | - |
| 07.03.2024 | 42,01 | 42,59 | 41,86 | 42,45 | 1,02% | - |
| 06.03.2024 | 42,28 | 42,41 | 41,97 | 42,02 | -0,61% | - |
| 05.03.2024 | 42,22 | 42,59 | 42,12 | 42,28 | 0,14% | - |
| 04.03.2024 | 42,36 | 42,63 | 42,04 | 42,22 | -0,12% | - |
| 01.03.2024 | 42,69 | 42,84 | 42,23 | 42,27 | -1,03% | - |
| 29.02.2024 | 42,70 | 42,84 | 42,54 | 42,71 | -0,02% | - |
| 28.02.2024 | 42,71 | 42,94 | 42,54 | 42,72 | -0,02% | - |
| 27.02.2024 | 42,63 | 42,91 | 41,20 | 42,73 | 0,08% | 300,00 |
| 26.02.2024 | 42,80 | 43,04 | 42,52 | 42,70 | -0,50% | - |
| 23.02.2024 | 42,92 | 43,16 | 42,84 | 42,91 | -0,16% | - |
| 22.02.2024 | 42,98 | 43,35 | 42,81 | 42,98 | 0,26% | 95,00 |
| 21.02.2024 | 43,53 | 43,61 | 42,86 | 42,87 | -1,45% | 638,00 |
| 20.02.2024 | 44,04 | 44,07 | 43,06 | 43,50 | -1,23% | - |
| 19.02.2024 | 43,92 | 44,08 | 43,88 | 44,04 | 0,14% | - |
| 16.02.2024 | 44,08 | 44,19 | 43,87 | 43,98 | -0,11% | - |
| 15.02.2024 | 44,17 | 44,45 | 43,90 | 44,03 | -0,23% | - |
| 14.02.2024 | 43,93 | 44,25 | 43,55 | 44,13 | 0,32% | - |
| 13.02.2024 | 44,14 | 44,19 | 43,76 | 43,99 | 0,00% | - |
| 12.02.2024 | 43,53 | 44,19 | 43,14 | 43,99 | 1,31% | - |
| 09.02.2024 | 43,35 | 43,51 | 42,52 | 43,42 | 0,31% | - |
| 08.02.2024 | 43,15 | 44,34 | 42,85 | 43,29 | 0,81% | - |
| 07.02.2024 | 43,47 | 44,01 | 42,71 | 42,94 | -1,47% | - |
| 06.02.2024 | 43,71 | 44,08 | 43,22 | 43,58 | -0,41% | - |
| 05.02.2024 | 44,04 | 44,20 | 43,48 | 43,76 | -0,64% | - |
| 02.02.2024 | 43,64 | 44,30 | 43,54 | 44,04 | 1,01% | - |
| 01.02.2024 | 45,05 | 45,59 | 42,67 | 43,60 | -3,60% | 70,00 |
| 31.01.2024 | 45,51 | 45,63 | 44,95 | 45,23 | -0,37% | - |
| 30.01.2024 | 45,66 | 45,66 | 45,27 | 45,40 | -0,37% | - |
| 29.01.2024 | 44,84 | 45,63 | 44,82 | 45,57 | 1,84% | - |
| 26.01.2024 | 44,98 | 45,15 | 44,58 | 44,75 | -0,53% | - |
| 25.01.2024 | 45,05 | 45,28 | 44,72 | 44,98 | -0,15% | - |
| 24.01.2024 | 45,57 | 45,99 | 44,84 | 45,05 | -1,21% | - |
| 23.01.2024 | 45,89 | 46,40 | 45,49 | 45,60 | -1,11% | - |
| 22.01.2024 | 46,09 | 46,58 | 45,79 | 46,11 | -0,02% | - |
| 19.01.2024 | 46,53 | 46,54 | 46,06 | 46,12 | -0,79% | - |
| 18.01.2024 | 46,54 | 46,69 | 46,33 | 46,49 | 0,14% | - |
| 17.01.2024 | 46,65 | 46,73 | 46,26 | 46,42 | -0,17% | - |
| 16.01.2024 | 46,24 | 46,71 | 46,13 | 46,50 | 0,57% | - |
| 15.01.2024 | 46,39 | 46,39 | 46,24 | 46,24 | -0,18% | - |
| 12.01.2024 | 46,42 | 46,60 | 46,07 | 46,33 | -0,33% | - |
| 11.01.2024 | 46,51 | 46,98 | 46,24 | 46,48 | -0,06% | - |
| 10.01.2024 | 46,10 | 47,30 | 46,00 | 46,51 | 1,00% | - |
| 09.01.2024 | 46,11 | 46,71 | 45,92 | 46,05 | -0,11% | - |
| 08.01.2024 | 46,34 | 46,40 | 45,86 | 46,10 | -0,11% | - |
| 05.01.2024 | 45,90 | 46,35 | 45,72 | 46,15 | 0,29% | - |
| 04.01.2024 | 45,92 | 46,04 | 45,55 | 46,02 | 0,01% | - |
| 03.01.2024 | 45,99 | 46,09 | 45,85 | 46,02 | 0,21% | - |
| 02.01.2024 | 45,51 | 46,12 | 45,50 | 45,92 | 0,90% | - |
| 29.12.2023 | 45,60 | 45,65 | 45,41 | 45,51 | -0,09% | - |
| 28.12.2023 | 45,29 | 45,60 | 45,22 | 45,55 | 0,29% | - |
| 27.12.2023 | 45,47 | 45,87 | 45,25 | 45,42 | -0,18% | - |
| 22.12.2023 | 45,23 | 45,51 | 44,40 | 45,50 | 0,42% | - |
| 21.12.2023 | 45,17 | 45,67 | 45,17 | 45,31 | -0,18% | - |
| 20.12.2023 | 45,25 | 45,90 | 45,15 | 45,39 | 0,44% | - |
| 19.12.2023 | 45,11 | 45,37 | 45,03 | 45,19 | 0,02% | - |
| 18.12.2023 | 45,31 | 45,35 | 45,11 | 45,18 | -0,15% | - |
| 15.12.2023 | 45,14 | 45,57 | 45,10 | 45,25 | 0,29% | - |