Echtzeit-Aktienkurs CAPITAL ONE FINANCIAL Corp
Bid:
Ask:
Aktienkurse zur CAPITAL ONE FINANCIAL Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.01.2020 | 25,34 | 26,04 | 24,68 | 25,34 | -0,12% | - |
29.01.2020 | 25,34 | 25,94 | 24,71 | 25,37 | 0,00% | - |
28.01.2020 | 26,13 | 26,13 | 24,82 | 25,37 | 1,72% | - |
27.01.2020 | 25,58 | 26,17 | 24,94 | 24,94 | -2,23% | - |
24.01.2020 | 25,51 | 26,16 | 25,50 | 25,51 | -0,41% | - |
23.01.2020 | 25,62 | 26,28 | 24,96 | 25,62 | 0,02% | - |
22.01.2020 | 25,62 | 26,21 | 24,97 | 25,61 | -0,06% | - |
21.01.2020 | 25,67 | 25,70 | 24,97 | 25,63 | -1,99% | - |
17.01.2020 | 26,15 | 26,28 | 25,56 | 26,15 | 4,41% | - |
16.01.2020 | 25,60 | 25,63 | 24,96 | 25,04 | -2,13% | - |
15.01.2020 | 25,59 | 26,17 | 25,00 | 25,59 | 0,06% | - |
14.01.2020 | 25,57 | 27,48 | 24,94 | 25,57 | -0,16% | - |
13.01.2020 | 25,52 | 26,14 | 24,85 | 25,61 | 0,47% | - |
10.01.2020 | 25,49 | 26,09 | 24,85 | 25,49 | 2,45% | - |
09.01.2020 | 25,48 | 26,12 | 24,83 | 24,88 | -0,24% | - |
08.01.2020 | 25,51 | 26,16 | 24,92 | 24,94 | -2,02% | - |
07.01.2020 | 25,46 | 26,09 | 25,37 | 25,46 | -0,25% | - |
06.01.2020 | 25,52 | 26,10 | 24,88 | 25,52 | 1,21% | - |
03.01.2020 | 25,22 | 26,01 | 24,59 | 25,22 | 0,08% | - |
02.01.2020 | 25,20 | 25,98 | 24,58 | 25,20 | -0,08% | - |
18.12.2019 | 26,00 | 26,00 | 24,58 | 25,22 | -0,83% | - |
17.12.2019 | 25,43 | 25,47 | 24,82 | 25,43 | 0,91% | - |
11.12.2019 | 25,20 | 25,99 | 24,56 | 25,20 | 1,65% | - |
10.12.2019 | 25,41 | 25,41 | 24,79 | 24,79 | 0,22% | - |
09.12.2019 | 25,37 | 26,00 | 24,73 | 24,73 | -0,08% | - |
06.12.2019 | 25,33 | 25,33 | 24,75 | 24,75 | -2,31% | - |
05.12.2019 | 23,91 | 25,96 | 23,91 | 25,34 | 2,57% | - |
04.12.2019 | 25,34 | 25,92 | 24,70 | 24,70 | -2,47% | - |
03.12.2019 | 25,33 | 25,96 | 23,90 | 25,33 | 0,04% | - |
02.12.2019 | 25,32 | 26,89 | 24,73 | 25,32 | -1,73% | - |
29.11.2019 | 25,16 | 25,96 | 24,56 | 25,76 | 1,80% | - |
27.11.2019 | 25,31 | 25,94 | 24,72 | 25,31 | -0,12% | - |
26.11.2019 | 25,34 | 27,21 | 24,70 | 25,34 | 0,04% | - |
25.11.2019 | 25,33 | 25,33 | 24,69 | 25,33 | 3,33% | - |
22.11.2019 | 25,33 | 25,93 | 24,51 | 24,51 | -5,59% | - |
21.11.2019 | 25,18 | 25,96 | 24,52 | 25,96 | -0,17% | - |
20.11.2019 | 25,37 | 26,01 | 23,70 | 26,01 | 2,64% | - |
19.11.2019 | 25,34 | 25,93 | 24,71 | 25,34 | 0,66% | - |
18.11.2019 | 25,17 | 25,92 | 24,54 | 25,17 | -0,30% | - |
15.11.2019 | 25,25 | 25,95 | 25,25 | 25,25 | -0,43% | - |
14.11.2019 | 26,02 | 26,02 | 24,58 | 25,36 | -1,30% | - |
13.11.2019 | 25,68 | 26,34 | 25,04 | 25,69 | 1,08% | - |
12.11.2019 | 25,42 | 26,25 | 24,80 | 25,42 | -0,63% | - |
11.11.2019 | 25,58 | 26,23 | 25,51 | 25,58 | -0,16% | - |
08.11.2019 | 25,62 | 25,62 | 24,97 | 25,62 | 2,52% | - |
07.11.2019 | 25,66 | 27,22 | 24,99 | 24,99 | -2,54% | - |
06.11.2019 | 25,64 | 26,24 | 25,00 | 25,64 | -0,12% | - |
05.11.2019 | 25,67 | 26,34 | 24,99 | 25,67 | 2,74% | - |
04.11.2019 | 24,22 | 26,29 | 24,22 | 24,98 | -2,71% | - |
31.10.2019 | 25,65 | 26,30 | 25,02 | 25,68 | 0,27% | - |
30.10.2019 | 25,63 | 25,69 | 25,04 | 25,61 | 0,06% | - |
29.10.2019 | 25,59 | 26,21 | 24,99 | 25,59 | -0,12% | - |
28.10.2019 | 25,01 | 26,26 | 25,01 | 25,62 | -0,02% | - |
25.10.2019 | 25,63 | 26,26 | 24,95 | 25,63 | 2,62% | - |
24.10.2019 | 26,23 | 26,23 | 24,97 | 24,97 | -2,35% | - |
23.10.2019 | 26,23 | 26,24 | 24,67 | 25,57 | 0,45% | - |
22.10.2019 | 25,46 | 26,14 | 24,87 | 25,46 | 0,16% | - |
21.10.2019 | 25,42 | 26,05 | 24,83 | 25,42 | 2,58% | - |
18.10.2019 | 25,51 | 26,15 | 24,78 | 24,78 | -2,86% | - |
17.10.2019 | 25,51 | 26,13 | 24,78 | 25,51 | 0,37% | - |
16.10.2019 | 25,50 | 26,14 | 24,76 | 25,41 | 2,15% | - |
15.10.2019 | 25,53 | 25,53 | 24,88 | 24,88 | 0,30% | - |
14.10.2019 | 25,51 | 26,14 | 24,80 | 24,80 | -4,82% | - |
11.10.2019 | 25,39 | 26,99 | 24,80 | 26,06 | 0,12% | - |
10.10.2019 | 25,39 | 26,98 | 24,80 | 26,03 | 2,50% | - |
09.10.2019 | 25,39 | 26,97 | 24,76 | 25,39 | 0,00% | - |
08.10.2019 | 25,39 | 27,00 | 24,79 | 25,39 | 0,04% | - |
07.10.2019 | 25,38 | 26,69 | 23,74 | 25,38 | 3,32% | - |
04.10.2019 | 25,17 | 26,02 | 24,57 | 24,57 | -0,83% | - |
03.10.2019 | 25,37 | 25,97 | 24,74 | 24,77 | -2,42% | - |
02.10.2019 | 25,39 | 26,99 | 24,75 | 25,39 | 0,14% | - |
01.10.2019 | 25,35 | 26,02 | 24,73 | 25,35 | -2,41% | - |
30.09.2019 | 25,35 | 25,98 | 23,93 | 25,98 | 3,18% | - |
27.09.2019 | 25,18 | 25,99 | 24,53 | 25,18 | -3,08% | - |
26.09.2019 | 25,35 | 25,98 | 24,70 | 25,98 | 2,40% | - |
25.09.2019 | 25,37 | 26,00 | 24,73 | 25,37 | -0,06% | - |
24.09.2019 | 25,36 | 25,38 | 25,36 | 25,38 | -0,12% | 669,00 |
23.09.2019 | 25,35 | 25,41 | 25,32 | 25,41 | 2,56% | 1.159,00 |
20.09.2019 | 25,37 | 25,37 | 24,73 | 24,78 | -2,38% | - |
19.09.2019 | 25,38 | 25,38 | 25,38 | 25,38 | 0,16% | 275,00 |
18.09.2019 | 25,34 | 25,36 | 25,34 | 25,34 | 0,24% | 925,00 |
17.09.2019 | 25,28 | 25,28 | 25,28 | 25,28 | -0,16% | 100,00 |
16.09.2019 | 25,32 | 25,32 | 25,32 | 25,32 | 0,04% | 100,00 |
13.09.2019 | 25,36 | 25,36 | 25,29 | 25,31 | -0,26% | 1.274,00 |
12.09.2019 | 25,36 | 25,38 | 25,36 | 25,38 | 0,10% | 813,00 |
11.09.2019 | 25,35 | 25,36 | 25,34 | 25,35 | 0,12% | 1.439,00 |
10.09.2019 | 25,36 | 25,36 | 25,32 | 25,32 | -0,12% | 500,00 |
09.09.2019 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 100,00 |
06.09.2019 | 25,36 | 25,38 | 25,34 | 25,35 | 0,04% | 1.207,00 |
05.09.2019 | 25,34 | 25,34 | 25,32 | 25,34 | -0,16% | 601,00 |
04.09.2019 | 25,47 | 25,47 | 25,32 | 25,38 | -0,08% | 2.843,00 |
03.09.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,47% | 227,00 |
30.08.2019 | 25,30 | 25,30 | 25,28 | 25,28 | 0,04% | 900,00 |
29.08.2019 | 25,35 | 25,35 | 25,27 | 25,27 | -0,24% | 1.340,00 |
28.08.2019 | 25,37 | 25,42 | 25,33 | 25,33 | 0,12% | 1.453,00 |
27.08.2019 | 25,31 | 25,31 | 25,30 | 25,30 | 0,04% | 529,00 |
26.08.2019 | 25,29 | 25,29 | 25,29 | 25,29 | -0,02% | 238,00 |
23.08.2019 | 25,30 | 25,30 | 25,30 | 25,30 | 0,14% | 100,00 |
22.08.2019 | 25,28 | 25,28 | 25,26 | 25,26 | -0,04% | 400,00 |
21.08.2019 | 25,27 | 25,27 | 25,27 | 25,27 | -0,04% | 272,00 |