15,715€
-0,60%
Echtzeit-Aktienkurs Capcom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Capcom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 3,06% | - |
| 24.04.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 3,75% | - |
| 23.04.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -1,14% | - |
| 22.04.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 0,47% | - |
| 19.04.2024 | 14,89 | 14,89 | 14,89 | 14,89 | -4,21% | - |
| 17.04.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -3,30% | - |
| 15.04.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -1,11% | - |
| 12.04.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 2,78% | - |
| 11.04.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -3,30% | - |
| 08.04.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,88% | - |
| 05.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 04.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,08% | - |
| 03.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,72% | - |
| 02.04.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -1,68% | - |
| 28.03.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -4,11% | - |
| 27.03.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,45% | - |
| 26.03.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -2,20% | - |
| 25.03.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -6,13% | - |
| 22.03.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 4,02% | - |
| 21.03.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,17% | - |
| 20.03.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,16% | - |
| 19.03.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,75% | - |
| 18.03.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,46% | - |
| 14.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,04% | - |
| 13.03.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -2,03% | - |
| 12.03.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -0,21% | - |
| 11.03.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,97% | - |
| 08.03.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -2,01% | - |
| 07.03.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -0,37% | - |
| 06.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 05.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,05% | - |
| 04.03.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -1,37% | - |
| 01.03.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,05% | - |
| 29.02.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,27% | - |
| 28.02.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,33% | - |
| 26.02.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,11% | - |
| 23.02.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,11% | - |
| 22.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,66% | - |
| 21.02.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 1,55% | - |
| 20.02.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,39% | - |
| 19.02.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -2,44% | - |
| 16.02.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 2,68% | - |
| 14.02.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 1,01% | - |
| 13.02.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 2,78% | - |
| 12.02.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,37% | - |
| 09.02.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -0,57% | - |
| 08.02.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,51% | - |
| 07.02.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -1,79% | - |
| 06.02.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 1,48% | - |
| 05.02.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -1,73% | - |
| 02.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,35% | - |
| 01.02.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,40% | - |
| 31.01.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 1,46% | - |
| 30.01.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -0,52% | - |
| 29.01.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,47% | - |
| 26.01.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,23% | - |
| 25.01.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 0,53% | - |
| 24.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,87% | - |
| 23.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,69% | - |
| 22.01.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 2,84% | - |
| 19.01.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 1,20% | - |
| 18.01.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 1,27% | - |
| 17.01.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,79% | - |
| 16.01.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,58% | - |
| 15.01.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,95% | - |
| 12.01.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 1,14% | - |
| 11.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,89% | - |
| 10.01.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 3,21% | - |
| 09.01.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 6,15% | - |
| 08.01.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -0,66% | - |
| 05.01.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 0,00% | - |
| 04.01.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 4,95% | - |
| 03.01.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,42% | - |
| 29.12.2023 | 14,29 | 14,29 | 14,29 | 14,29 | -1,92% | - |
| 28.12.2023 | 14,57 | 14,57 | 14,57 | 14,57 | 0,90% | - |
| 27.12.2023 | 14,44 | 14,44 | 14,44 | 14,44 | 2,19% | - |
| 22.12.2023 | 14,13 | 14,13 | 14,13 | 14,13 | -2,82% | - |
| 21.12.2023 | 14,54 | 14,54 | 14,54 | 14,54 | -0,14% | - |
| 20.12.2023 | 14,56 | 14,56 | 14,56 | 14,56 | 0,55% | - |
| 19.12.2023 | 14,48 | 14,48 | 14,48 | 14,48 | 0,63% | - |
| 18.12.2023 | 14,39 | 14,39 | 14,39 | 14,39 | -2,70% | - |
| 15.12.2023 | 14,79 | 14,79 | 14,79 | 14,79 | 1,86% | - |
| 14.12.2023 | 14,52 | 14,52 | 14,52 | 14,52 | -0,21% | - |
| 13.12.2023 | 14,55 | 14,55 | 14,55 | 14,55 | -2,61% | - |
| 12.12.2023 | 14,94 | 14,94 | 14,94 | 14,94 | -0,80% | - |
| 11.12.2023 | 15,06 | 15,06 | 15,06 | 15,06 | -2,84% | - |
| 08.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -0,70% | - |
| 07.12.2023 | 15,61 | 15,61 | 15,61 | 15,61 | 1,43% | - |
| 06.12.2023 | 15,39 | 15,39 | 15,39 | 15,39 | 2,12% | - |
| 05.12.2023 | 15,07 | 15,07 | 15,07 | 15,07 | -0,26% | - |
| 04.12.2023 | 15,11 | 15,11 | 15,11 | 15,11 | -0,59% | - |
| 30.11.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,20% | - |
| 29.11.2023 | 15,17 | 15,17 | 15,17 | 15,17 | 1,20% | - |
| 28.11.2023 | 14,99 | 14,99 | 14,99 | 14,99 | -0,27% | - |
| 27.11.2023 | 15,03 | 15,03 | 15,03 | 15,03 | -3,59% | - |
| 23.11.2023 | 15,59 | 15,59 | 15,59 | 15,59 | -0,38% | - |
| 22.11.2023 | 15,65 | 15,65 | 15,65 | 15,65 | 0,38% | - |
| 21.11.2023 | 15,59 | 15,59 | 15,59 | 15,59 | 0,78% | - |
| 20.11.2023 | 15,47 | 15,47 | 15,47 | 15,47 | -1,28% | - |
| 17.11.2023 | 15,67 | 15,67 | 15,67 | 15,67 | 1,42% | - |