17,840€
-2,41%
Echtzeit-Aktienkurs CAPCOM CO.LTD
Bid:
Ask:
Aktienkurse zur CAPCOM CO.LTD Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,13 | 17,79 | 17,13 | 17,76 | -2,84% | 1.605,00 |
27.03.2024 | 17,78 | 18,28 | 17,78 | 18,28 | 2,18% | 12,00 |
26.03.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,43% | - |
25.03.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -6,83% | - |
22.03.2024 | 19,42 | 19,48 | 19,42 | 19,48 | 4,67% | 25,00 |
21.03.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -0,53% | - |
20.03.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,80% | - |
19.03.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 0,27% | - |
18.03.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 1,57% | - |
15.03.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,16% | 20,00 |
14.03.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 0,82% | - |
13.03.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -2,39% | - |
12.03.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -0,48% | - |
11.03.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 2,05% | - |
08.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,53% | - |
07.03.2024 | 19,00 | 19,00 | 18,98 | 18,98 | -0,73% | 286,00 |
06.03.2024 | 18,20 | 19,12 | 18,20 | 19,12 | 3,74% | 100,00 |
05.03.2024 | 18,18 | 18,43 | 18,18 | 18,43 | 0,16% | 15,00 |
04.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,43% | - |
01.03.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 0,65% | - |
29.02.2024 | 18,46 | 18,46 | 18,36 | 18,36 | 0,49% | 5,00 |
28.02.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -0,22% | - |
27.02.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 0,83% | - |
26.02.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,06% | - |
23.02.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -1,36% | - |
22.02.2024 | 18,19 | 18,42 | 18,19 | 18,42 | 0,71% | 10,00 |
21.02.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 1,50% | - |
20.02.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,61% | - |
19.02.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -2,34% | - |
16.02.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -0,38% | - |
15.02.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,49% | - |
14.02.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 2,43% | 100,00 |
13.02.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 1,55% | - |
12.02.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,00% | - |
09.02.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,85% | - |
08.02.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 0,23% | - |
07.02.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,52% | - |
06.02.2024 | 17,77 | 17,82 | 17,77 | 17,82 | 1,02% | 10,00 |
05.02.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -2,27% | - |
02.02.2024 | 17,92 | 18,05 | 17,92 | 18,05 | 4,40% | 15,00 |
01.02.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -1,48% | - |
31.01.2024 | 17,53 | 17,55 | 17,36 | 17,55 | 1,27% | 200,00 |
30.01.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 0,93% | - |
29.01.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,58% | - |
26.01.2024 | 17,12 | 17,27 | 17,12 | 17,27 | 0,35% | 15,00 |
25.01.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 0,17% | - |
24.01.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -1,49% | - |
23.01.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,69% | - |
22.01.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 3,03% | - |
19.01.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 1,33% | - |
18.01.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 0,55% | - |
17.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,14% | - |
16.01.2024 | 16,75 | 16,86 | 16,75 | 16,86 | -3,82% | 4,00 |
15.01.2024 | 17,24 | 17,53 | 17,24 | 17,53 | 2,88% | 146,00 |
12.01.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 2,34% | - |
11.01.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,18% | - |
10.01.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 3,42% | - |
09.01.2024 | 15,77 | 16,07 | 15,77 | 16,07 | 4,15% | 200,00 |
08.01.2024 | 15,43 | 15,43 | 15,43 | 15,43 | 2,59% | 2.915,00 |
05.01.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,66% | - |
04.01.2024 | 15,07 | 15,14 | 15,07 | 15,14 | 4,20% | 100,00 |
03.01.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 0,62% | - |
02.01.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -0,21% | - |
29.12.2023 | 14,47 | 14,47 | 14,47 | 14,47 | -0,14% | - |
28.12.2023 | 14,49 | 14,49 | 14,49 | 14,49 | 0,21% | - |
27.12.2023 | 14,46 | 14,46 | 14,46 | 14,46 | 1,12% | - |
22.12.2023 | 14,38 | 14,38 | 14,30 | 14,30 | -3,31% | 300,00 |
21.12.2023 | 14,55 | 14,79 | 14,55 | 14,79 | 2,00% | 70,00 |
20.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -1,43% | - |
19.12.2023 | 14,71 | 14,71 | 14,71 | 14,71 | 1,17% | - |
18.12.2023 | 14,54 | 14,54 | 14,54 | 14,54 | -1,22% | - |
15.12.2023 | 14,72 | 14,72 | 14,72 | 14,72 | 1,31% | - |
14.12.2023 | 14,53 | 14,53 | 14,53 | 14,53 | -1,29% | - |
13.12.2023 | 14,72 | 14,72 | 14,72 | 14,72 | -3,09% | 20,00 |
12.12.2023 | 14,94 | 15,19 | 14,94 | 15,19 | -0,59% | 50,00 |
11.12.2023 | 15,28 | 15,28 | 15,28 | 15,28 | -0,97% | - |
08.12.2023 | 15,43 | 15,43 | 15,43 | 15,43 | -1,72% | - |
07.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
06.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,59% | - |
05.12.2023 | 15,08 | 15,31 | 15,08 | 15,31 | 0,99% | 356,00 |
04.12.2023 | 15,16 | 15,16 | 15,16 | 15,16 | 0,00% | - |
01.12.2023 | 15,16 | 15,16 | 15,16 | 15,16 | -1,04% | - |
30.11.2023 | 15,32 | 15,32 | 15,32 | 15,32 | 1,52% | - |
29.11.2023 | 15,09 | 15,09 | 15,09 | 15,09 | -0,07% | - |
28.11.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,73% | - |
27.11.2023 | 14,99 | 14,99 | 14,99 | 14,99 | -3,48% | - |
24.11.2023 | 15,53 | 15,53 | 15,53 | 15,53 | -0,32% | 75,00 |
23.11.2023 | 15,58 | 15,58 | 15,58 | 15,58 | -2,07% | - |
22.11.2023 | 15,61 | 15,91 | 15,61 | 15,91 | 0,44% | 30,00 |
21.11.2023 | 15,61 | 15,84 | 15,61 | 15,84 | 2,79% | 4,00 |
20.11.2023 | 15,41 | 15,41 | 15,41 | 15,41 | -1,34% | - |
17.11.2023 | 15,62 | 15,62 | 15,62 | 15,62 | -0,06% | 200,00 |
16.11.2023 | 15,42 | 15,63 | 15,42 | 15,63 | -0,95% | 50,00 |
15.11.2023 | 15,57 | 15,78 | 15,57 | 15,78 | 2,73% | 250,00 |
14.11.2023 | 15,36 | 15,36 | 15,36 | 15,36 | -1,29% | - |
13.11.2023 | 15,43 | 15,64 | 15,43 | 15,56 | -0,45% | 84,00 |
10.11.2023 | 15,63 | 15,63 | 15,63 | 15,63 | -0,76% | - |
09.11.2023 | 15,75 | 15,75 | 15,75 | 15,75 | 1,61% | - |
08.11.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
07.11.2023 | 15,65 | 15,65 | 15,65 | 15,65 | -0,76% | - |