15,663€
0,34%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,54 | 15,67 | 15,52 | 15,66 | 0,44% | - |
| 30.04.2024 | 15,64 | 15,69 | 15,51 | 15,60 | -0,29% | - |
| 29.04.2024 | 15,60 | 15,81 | 15,56 | 15,64 | -0,48% | - |
| 26.04.2024 | 15,67 | 15,80 | 15,54 | 15,72 | 0,58% | - |
| 25.04.2024 | 15,73 | 16,06 | 15,51 | 15,63 | 1,99% | - |
| 24.04.2024 | 15,47 | 15,54 | 15,28 | 15,32 | 2,18% | 1.200,00 |
| 23.04.2024 | 15,08 | 15,26 | 14,95 | 14,99 | -1,35% | - |
| 22.04.2024 | 15,20 | 15,33 | 15,11 | 15,20 | 0,83% | 80,00 |
| 19.04.2024 | 15,17 | 15,37 | 15,07 | 15,07 | -5,26% | - |
| 18.04.2024 | 15,87 | 15,93 | 15,80 | 15,91 | 0,76% | 75,00 |
| 17.04.2024 | 15,85 | 15,93 | 15,76 | 15,79 | -1,99% | - |
| 16.04.2024 | 16,09 | 16,15 | 16,01 | 16,11 | -0,19% | - |
| 15.04.2024 | 16,13 | 16,19 | 15,94 | 16,14 | -1,13% | - |
| 12.04.2024 | 16,30 | 16,53 | 16,30 | 16,33 | 1,32% | - |
| 11.04.2024 | 16,11 | 16,13 | 16,04 | 16,11 | -0,65% | - |
| 10.04.2024 | 16,14 | 16,24 | 16,07 | 16,22 | -1,30% | - |
| 09.04.2024 | 16,36 | 16,45 | 16,30 | 16,43 | -0,89% | - |
| 08.04.2024 | 16,62 | 16,78 | 16,55 | 16,58 | 0,28% | - |
| 05.04.2024 | 16,63 | 16,68 | 16,52 | 16,53 | -1,09% | 80,00 |
| 04.04.2024 | 16,61 | 16,73 | 16,57 | 16,72 | -0,54% | - |
| 03.04.2024 | 16,91 | 16,96 | 16,80 | 16,81 | -0,56% | 100,00 |
| 02.04.2024 | 16,77 | 16,91 | 16,70 | 16,90 | -5,00% | - |
| 28.03.2024 | 17,18 | 17,79 | 17,02 | 17,79 | 0,23% | 1.410,00 |
| 27.03.2024 | 17,84 | 17,84 | 17,75 | 17,75 | -0,56% | 100,00 |
| 26.03.2024 | 17,81 | 17,85 | 17,81 | 17,85 | -2,14% | 74,00 |
| 25.03.2024 | 18,21 | 18,24 | 18,21 | 18,24 | -6,08% | 700,00 |
| 22.03.2024 | 19,38 | 19,42 | 19,38 | 19,42 | 4,07% | - |
| 21.03.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -2,15% | - |
| 20.03.2024 | 18,86 | 19,07 | 18,86 | 19,07 | 0,85% | 700,00 |
| 19.03.2024 | 18,90 | 18,91 | 18,90 | 18,91 | 1,50% | 100,00 |
| 18.03.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 2,08% | - |
| 15.03.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,35% | - |
| 14.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,93% | - |
| 13.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -4,73% | - |
| 12.03.2024 | 18,73 | 19,24 | 18,73 | 19,24 | 2,01% | 52,00 |
| 11.03.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 1,84% | - |
| 08.03.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -2,22% | - |
| 07.03.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,32% | - |
| 06.03.2024 | 18,20 | 19,00 | 18,20 | 19,00 | 4,34% | 160,00 |
| 05.03.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 1,05% | - |
| 04.03.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -2,54% | - |
| 01.03.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 0,33% | - |
| 29.02.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 0,77% | - |
| 28.02.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -0,33% | - |
| 27.02.2024 | 18,32 | 18,35 | 18,32 | 18,35 | 0,94% | - |
| 26.02.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,11% | - |
| 23.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,33% | - |
| 22.02.2024 | 18,22 | 18,45 | 18,22 | 18,26 | -0,38% | 944,00 |
| 21.02.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 1,50% | - |
| 20.02.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 1,86% | - |
| 19.02.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -3,69% | - |
| 16.02.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 0,00% | - |
| 15.02.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,49% | - |
| 14.02.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 3,60% | - |
| 13.02.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 1,45% | - |
| 12.02.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -1,26% | - |
| 09.02.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,85% | - |
| 08.02.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,17% | - |
| 07.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,90% | - |
| 06.02.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,57% | - |
| 05.02.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,45% | - |
| 02.02.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 3,76% | - |
| 01.02.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -1,65% | - |
| 31.01.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 1,33% | - |
| 30.01.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 0,81% | - |
| 29.01.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 0,12% | - |
| 26.01.2024 | 17,14 | 17,17 | 17,14 | 17,17 | -0,29% | - |
| 25.01.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,06% | - |
| 24.01.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -0,98% | - |
| 23.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,23% | - |
| 22.01.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 2,97% | - |
| 19.01.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 1,08% | - |
| 18.01.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 2,52% | - |
| 17.01.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -4,01% | - |
| 16.01.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -2,08% | 20,00 |
| 15.01.2024 | 17,05 | 17,31 | 17,05 | 17,31 | 1,35% | 300,00 |
| 12.01.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 2,52% | - |
| 11.01.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,46% | - |
| 10.01.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 3,86% | - |
| 09.01.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 4,29% | - |
| 08.01.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 0,66% | - |
| 05.01.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -0,20% | - |
| 04.01.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 4,94% | - |
| 03.01.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 0,28% | - |
| 02.01.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,21% | - |
| 29.12.2023 | 14,31 | 14,31 | 14,31 | 14,31 | -1,78% | - |
| 28.12.2023 | 14,57 | 14,57 | 14,57 | 14,57 | 0,48% | - |
| 27.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 2,55% | - |
| 22.12.2023 | 14,14 | 14,14 | 14,14 | 14,14 | -2,82% | - |
| 21.12.2023 | 14,55 | 14,55 | 14,55 | 14,55 | 0,21% | - |
| 20.12.2023 | 14,52 | 14,52 | 14,52 | 14,52 | -1,83% | - |
| 19.12.2023 | 14,79 | 14,79 | 14,79 | 14,79 | 0,54% | - |
| 18.12.2023 | 14,72 | 14,72 | 14,71 | 14,71 | -1,54% | 40,00 |
| 15.12.2023 | 14,74 | 14,94 | 14,74 | 14,94 | 2,40% | - |
| 14.12.2023 | 14,59 | 14,59 | 14,59 | 14,59 | -2,47% | - |
| 13.12.2023 | 14,55 | 14,96 | 14,55 | 14,96 | 0,13% | 20,00 |
| 12.12.2023 | 14,94 | 14,94 | 14,94 | 14,94 | -2,61% | - |
| 11.12.2023 | 15,34 | 15,34 | 15,34 | 15,34 | -1,10% | - |
| 08.12.2023 | 15,47 | 15,51 | 15,27 | 15,51 | -1,34% | 100,00 |
| 07.12.2023 | 15,72 | 15,72 | 15,72 | 15,72 | 2,01% | - |