Echtzeit-Aktienkurs CAPRI HOLDINGS LTD
Bid:
Ask:
Aktienkurse zur CAPRI HOLDINGS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2019 | 37,92 | 37,92 | 37,92 | 37,92 | 0,08% | - |
| 31.12.2018 | 37,36 | 37,93 | 37,03 | 37,89 | 1,77% | 152.309,00 |
| 28.12.2018 | 37,81 | 38,12 | 37,02 | 37,23 | -1,72% | 170.726,00 |
| 27.12.2018 | 37,47 | 37,90 | 36,52 | 37,88 | 0,34% | 165.222,00 |
| 26.12.2018 | 36,30 | 37,83 | 35,94 | 37,75 | 4,69% | 249.947,00 |
| 24.12.2018 | 36,56 | 36,90 | 35,69 | 36,06 | -0,96% | 84.936,00 |
| 21.12.2018 | 37,49 | 38,08 | 36,40 | 36,41 | -1,81% | 185.792,00 |
| 20.12.2018 | 37,70 | 38,20 | 36,89 | 37,08 | -2,20% | 160.028,00 |
| 19.12.2018 | 38,08 | 38,77 | 37,59 | 37,92 | -0,22% | 343.309,00 |
| 18.12.2018 | 38,68 | 38,88 | 37,85 | 38,00 | -0,29% | 288.274,00 |
| 17.12.2018 | 37,32 | 39,10 | 36,97 | 38,11 | 0,42% | 386.667,00 |
| 14.12.2018 | 37,28 | 38,43 | 36,78 | 37,95 | 1,20% | 313.773,00 |
| 13.12.2018 | 39,04 | 39,21 | 37,46 | 37,50 | -3,40% | 316.918,00 |
| 12.12.2018 | 39,24 | 39,40 | 38,19 | 38,82 | 0,96% | 371.194,00 |
| 11.12.2018 | 40,18 | 40,58 | 38,11 | 38,45 | -3,03% | 384.507,00 |
| 10.12.2018 | 40,74 | 41,23 | 38,90 | 39,65 | -2,07% | 266.017,00 |
| 07.12.2018 | 42,93 | 43,08 | 40,40 | 40,49 | -5,64% | 270.157,00 |
| 06.12.2018 | 41,98 | 43,16 | 41,49 | 42,91 | 1,11% | 274.814,00 |
| 04.12.2018 | 44,95 | 44,99 | 42,05 | 42,44 | -5,77% | 368.162,00 |
| 03.12.2018 | 44,59 | 45,52 | 44,59 | 45,04 | 2,90% | 208.503,00 |
| 30.11.2018 | 44,16 | 44,73 | 43,17 | 43,77 | -0,11% | 256.671,00 |
| 29.11.2018 | 44,73 | 44,85 | 43,77 | 43,82 | -2,56% | 198.067,00 |
| 28.11.2018 | 43,98 | 44,97 | 43,55 | 44,97 | 1,74% | 156.401,00 |
| 27.11.2018 | 44,98 | 45,14 | 43,48 | 44,20 | -2,49% | 222.988,00 |
| 26.11.2018 | 45,33 | 45,46 | 44,59 | 45,33 | 1,07% | 187.705,00 |
| 23.11.2018 | 45,26 | 45,53 | 44,66 | 44,85 | -0,97% | 88.863,00 |
| 21.11.2018 | 44,61 | 45,53 | 44,44 | 45,29 | 2,30% | 190.446,00 |
| 20.11.2018 | 43,79 | 44,87 | 43,06 | 44,27 | -0,74% | 242.534,00 |
| 19.11.2018 | 45,84 | 45,88 | 44,42 | 44,60 | -2,79% | 305.105,00 |
| 16.11.2018 | 46,60 | 46,60 | 45,16 | 45,88 | -2,84% | 294.085,00 |
| 15.11.2018 | 47,17 | 47,49 | 46,43 | 47,22 | -1,75% | 274.375,00 |
| 14.11.2018 | 49,32 | 50,09 | 47,48 | 48,06 | -0,33% | 426.341,00 |
| 13.11.2018 | 48,43 | 49,56 | 48,20 | 48,22 | 1,01% | 304.668,00 |
| 12.11.2018 | 48,84 | 49,35 | 47,63 | 47,74 | -0,06% | 362.650,00 |
| 09.11.2018 | 48,94 | 49,56 | 47,69 | 47,77 | -4,63% | 291.731,00 |
| 08.11.2018 | 49,13 | 50,53 | 48,22 | 50,09 | 2,08% | 361.400,00 |
| 07.11.2018 | 48,90 | 50,21 | 47,48 | 49,07 | -14,66% | 789.019,00 |
| 06.11.2018 | 57,89 | 58,12 | 56,42 | 57,50 | -1,42% | 257.372,00 |
| 05.11.2018 | 58,39 | 58,66 | 57,42 | 58,33 | 0,11% | 153.894,00 |
| 02.11.2018 | 59,91 | 60,09 | 57,53 | 58,27 | 1,52% | 211.547,00 |
| 01.11.2018 | 55,61 | 57,64 | 55,24 | 57,39 | 3,67% | 232.731,00 |
| 31.10.2018 | 55,72 | 57,25 | 55,36 | 55,36 | 1,30% | 283.779,00 |
| 30.10.2018 | 56,03 | 56,24 | 53,71 | 54,65 | -0,69% | 324.386,00 |
| 29.10.2018 | 56,75 | 57,57 | 54,25 | 55,03 | -1,19% | 546.549,00 |
| 26.10.2018 | 56,26 | 56,93 | 54,72 | 55,69 | -2,16% | 279.759,00 |
| 25.10.2018 | 56,71 | 57,41 | 56,49 | 56,92 | 1,12% | 136.973,00 |
| 24.10.2018 | 58,31 | 58,90 | 56,29 | 56,29 | -2,73% | 171.441,00 |
| 23.10.2018 | 57,11 | 58,28 | 55,92 | 57,87 | -0,64% | 212.691,00 |
| 22.10.2018 | 58,25 | 58,76 | 57,50 | 58,24 | 0,24% | 167.980,00 |
| 19.10.2018 | 60,35 | 60,57 | 58,00 | 58,10 | -3,54% | 210.233,00 |
| 18.10.2018 | 61,95 | 62,62 | 60,12 | 60,23 | -3,42% | 186.279,00 |
| 17.10.2018 | 63,80 | 63,92 | 61,75 | 62,37 | -2,60% | 114.996,00 |
| 16.10.2018 | 62,71 | 64,17 | 62,37 | 64,03 | 2,43% | 210.868,00 |
| 15.10.2018 | 63,49 | 63,76 | 62,46 | 62,51 | -1,71% | 118.565,00 |
| 12.10.2018 | 63,10 | 64,45 | 62,89 | 63,60 | 2,56% | 117.496,00 |
| 11.10.2018 | 62,25 | 63,58 | 61,48 | 62,01 | -0,40% | 174.486,00 |
| 10.10.2018 | 65,59 | 65,79 | 62,18 | 62,26 | -7,13% | 194.983,00 |
| 09.10.2018 | 67,62 | 68,62 | 67,04 | 67,04 | -1,48% | 115.395,00 |
| 08.10.2018 | 66,83 | 68,28 | 66,80 | 68,05 | 1,74% | 99.748,00 |
| 05.10.2018 | 66,54 | 67,26 | 66,23 | 66,88 | 0,44% | 130.268,00 |
| 04.10.2018 | 67,09 | 67,57 | 66,48 | 66,59 | -2,17% | 159.220,00 |
| 03.10.2018 | 68,19 | 68,34 | 66,43 | 68,07 | 3,00% | 125.964,00 |
| 02.10.2018 | 68,11 | 68,23 | 65,97 | 66,09 | -3,28% | 115.562,00 |
| 01.10.2018 | 68,75 | 68,96 | 68,04 | 68,33 | -0,32% | 115.769,00 |
| 28.09.2018 | 69,11 | 70,42 | 68,49 | 68,55 | -1,30% | 142.829,00 |
| 27.09.2018 | 68,30 | 70,14 | 67,69 | 69,45 | 2,13% | 201.074,00 |
| 26.09.2018 | 68,24 | 68,62 | 66,71 | 68,00 | 0,04% | 158.644,00 |
| 25.09.2018 | 67,36 | 68,41 | 66,17 | 67,97 | 1,89% | 313.496,00 |
| 24.09.2018 | 72,04 | 72,04 | 65,83 | 66,71 | -8,21% | 343.090,00 |
| 21.09.2018 | 72,83 | 73,63 | 72,44 | 72,68 | -0,07% | 75.794,00 |
| 20.09.2018 | 73,50 | 73,73 | 72,22 | 72,73 | -0,42% | 86.858,00 |
| 19.09.2018 | 72,91 | 73,45 | 72,29 | 73,04 | -0,16% | 81.633,00 |
| 18.09.2018 | 73,77 | 74,15 | 73,00 | 73,16 | -0,23% | 100.299,00 |
| 17.09.2018 | 73,39 | 73,57 | 72,61 | 73,33 | 0,37% | 134.165,00 |
| 14.09.2018 | 73,08 | 73,19 | 72,07 | 73,06 | 0,61% | 80.363,00 |
| 13.09.2018 | 73,68 | 73,73 | 72,13 | 72,62 | -0,59% | 65.350,00 |
| 12.09.2018 | 74,21 | 74,57 | 72,87 | 73,05 | -1,24% | 147.749,00 |
| 11.09.2018 | 73,37 | 74,12 | 73,01 | 73,97 | 0,82% | 84.689,00 |
| 10.09.2018 | 72,81 | 73,53 | 72,69 | 73,37 | 1,38% | 125.430,00 |
| 07.09.2018 | 72,68 | 73,57 | 71,77 | 72,37 | -0,60% | 134.710,00 |
| 06.09.2018 | 74,15 | 75,20 | 72,79 | 72,81 | -0,61% | 113.932,00 |
| 05.09.2018 | 72,44 | 73,36 | 71,58 | 73,26 | 1,62% | 169.104,00 |
| 04.09.2018 | 72,59 | 72,68 | 71,60 | 72,09 | -0,76% | 157.308,00 |
| 31.08.2018 | 71,81 | 73,34 | 71,66 | 72,64 | 0,69% | 137.270,00 |
| 30.08.2018 | 73,66 | 73,73 | 71,86 | 72,14 | -2,14% | 130.420,00 |
| 29.08.2018 | 73,63 | 73,90 | 72,21 | 73,72 | -0,15% | 139.763,00 |
| 28.08.2018 | 74,20 | 74,58 | 73,20 | 73,83 | -0,79% | 167.116,00 |
| 27.08.2018 | 75,33 | 75,33 | 74,00 | 74,42 | -0,53% | 161.751,00 |
| 24.08.2018 | 74,07 | 74,88 | 73,76 | 74,82 | 0,81% | 79.463,00 |
| 23.08.2018 | 74,28 | 74,70 | 73,82 | 74,22 | 0,01% | 74.909,00 |
| 22.08.2018 | 75,50 | 75,90 | 74,14 | 74,21 | -1,66% | 128.776,00 |
| 21.08.2018 | 74,98 | 75,94 | 74,72 | 75,46 | 0,69% | 148.595,00 |
| 20.08.2018 | 73,45 | 75,26 | 73,05 | 74,95 | 2,71% | 205.414,00 |
| 17.08.2018 | 71,94 | 73,30 | 71,66 | 72,97 | 1,42% | 127.776,00 |
| 16.08.2018 | 71,54 | 72,15 | 70,78 | 71,95 | 0,86% | 110.428,00 |
| 15.08.2018 | 72,71 | 72,73 | 70,85 | 71,34 | -2,65% | 141.585,00 |
| 14.08.2018 | 71,59 | 74,06 | 71,36 | 73,28 | 2,63% | 197.167,00 |
| 13.08.2018 | 72,39 | 72,86 | 71,33 | 71,40 | -1,79% | 227.079,00 |
| 10.08.2018 | 71,61 | 73,24 | 71,26 | 72,70 | 0,47% | 242.312,00 |
| 09.08.2018 | 70,35 | 73,17 | 70,35 | 72,36 | 3,33% | 301.282,00 |