32,340€
0,67%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,63 | 33,29 | 32,42 | 33,23 | 2,37% | - |
| 25.04.2024 | 32,99 | 32,99 | 32,08 | 32,46 | -1,92% | - |
| 24.04.2024 | 34,25 | 34,42 | 32,53 | 33,10 | -2,96% | 100,00 |
| 23.04.2024 | 35,95 | 35,99 | 33,84 | 34,10 | -4,32% | - |
| 22.04.2024 | 36,29 | 36,57 | 35,52 | 35,64 | -1,40% | - |
| 19.04.2024 | 35,30 | 36,31 | 35,00 | 36,15 | 1,75% | - |
| 18.04.2024 | 35,55 | 35,96 | 35,41 | 35,53 | 0,13% | - |
| 17.04.2024 | 36,79 | 36,82 | 35,48 | 35,48 | -3,18% | - |
| 16.04.2024 | 36,62 | 37,22 | 35,97 | 36,65 | -0,96% | - |
| 15.04.2024 | 36,72 | 39,03 | 35,63 | 37,01 | 0,11% | - |
| 12.04.2024 | 38,48 | 38,83 | 36,84 | 36,97 | -2,89% | - |
| 11.04.2024 | 39,67 | 39,98 | 37,75 | 38,07 | -3,98% | - |
| 10.04.2024 | 40,58 | 40,74 | 39,38 | 39,64 | -2,25% | - |
| 09.04.2024 | 40,28 | 40,61 | 39,97 | 40,56 | 0,66% | - |
| 08.04.2024 | 40,30 | 41,16 | 40,18 | 40,29 | -0,22% | - |
| 05.04.2024 | 41,42 | 41,65 | 40,38 | 40,38 | -2,33% | - |
| 04.04.2024 | 41,51 | 41,95 | 41,17 | 41,34 | -1,11% | - |
| 03.04.2024 | 41,56 | 42,27 | 41,56 | 41,81 | 0,31% | - |
| 02.04.2024 | 41,96 | 42,15 | 41,24 | 41,68 | -1,54% | - |
| 28.03.2024 | 41,68 | 42,70 | 41,64 | 42,33 | 0,56% | - |
| 27.03.2024 | 41,42 | 42,09 | 41,29 | 42,09 | 1,77% | - |
| 26.03.2024 | 41,45 | 41,60 | 41,22 | 41,36 | -0,30% | - |
| 25.03.2024 | 41,82 | 42,00 | 41,17 | 41,48 | -1,01% | - |
| 22.03.2024 | 42,01 | 42,16 | 41,72 | 41,90 | -0,26% | - |
| 21.03.2024 | 41,84 | 42,14 | 41,71 | 42,01 | 0,29% | - |
| 20.03.2024 | 42,37 | 42,53 | 41,62 | 41,89 | -0,96% | - |
| 19.03.2024 | 42,23 | 42,43 | 42,10 | 42,29 | -0,22% | - |
| 18.03.2024 | 43,03 | 43,14 | 41,96 | 42,39 | -0,88% | - |
| 15.03.2024 | 43,09 | 43,17 | 42,54 | 42,76 | -0,85% | - |
| 14.03.2024 | 42,75 | 43,13 | 42,55 | 43,13 | 1,09% | - |
| 13.03.2024 | 42,87 | 42,96 | 42,57 | 42,66 | -0,47% | - |
| 12.03.2024 | 42,55 | 43,02 | 42,45 | 42,87 | 0,50% | 616,00 |
| 11.03.2024 | 42,70 | 43,01 | 42,53 | 42,65 | -0,27% | - |
| 08.03.2024 | 42,14 | 43,04 | 42,14 | 42,77 | 0,74% | - |
| 07.03.2024 | 41,93 | 42,59 | 41,87 | 42,46 | 1,09% | - |
| 06.03.2024 | 42,27 | 42,41 | 41,97 | 42,00 | -0,65% | - |
| 05.03.2024 | 42,13 | 42,65 | 42,13 | 42,28 | 0,12% | - |
| 04.03.2024 | 42,18 | 42,63 | 42,10 | 42,23 | -0,08% | 60,00 |
| 01.03.2024 | 42,74 | 42,84 | 42,23 | 42,26 | -1,01% | 80,00 |
| 29.02.2024 | 42,68 | 42,84 | 42,54 | 42,69 | -0,05% | - |
| 28.02.2024 | 42,42 | 42,94 | 42,42 | 42,71 | -0,01% | - |
| 27.02.2024 | 41,75 | 42,91 | 41,25 | 42,72 | 0,48% | - |
| 26.02.2024 | 42,79 | 43,04 | 42,51 | 42,51 | -0,76% | - |
| 23.02.2024 | 43,08 | 43,19 | 42,82 | 42,84 | -0,46% | - |
| 22.02.2024 | 43,01 | 43,50 | 42,77 | 43,04 | 0,00% | - |
| 21.02.2024 | 43,43 | 43,64 | 42,98 | 43,04 | -1,15% | - |
| 20.02.2024 | 44,01 | 44,08 | 43,03 | 43,54 | -1,14% | - |
| 19.02.2024 | 43,93 | 44,08 | 43,88 | 44,04 | 0,27% | - |
| 16.02.2024 | 44,07 | 44,23 | 43,85 | 43,92 | -0,31% | - |
| 15.02.2024 | 43,87 | 44,45 | 43,87 | 44,06 | -0,16% | - |
| 14.02.2024 | 43,89 | 44,26 | 43,89 | 44,13 | 0,42% | - |
| 13.02.2024 | 44,08 | 44,19 | 43,73 | 43,94 | -0,31% | - |
| 12.02.2024 | 43,38 | 44,20 | 43,26 | 44,08 | 1,50% | - |
| 09.02.2024 | 43,01 | 43,51 | 42,48 | 43,43 | -1,58% | - |
| 08.02.2024 | 42,88 | 44,37 | 42,86 | 44,12 | 2,86% | - |
| 07.02.2024 | 43,06 | 43,79 | 42,72 | 42,90 | -0,99% | - |
| 06.02.2024 | 43,70 | 44,08 | 43,18 | 43,33 | -0,98% | - |
| 05.02.2024 | 44,07 | 44,18 | 43,49 | 43,75 | -0,73% | - |
| 02.02.2024 | 43,64 | 44,17 | 43,54 | 44,08 | 0,96% | - |
| 01.02.2024 | 45,17 | 45,59 | 42,62 | 43,66 | -3,20% | - |
| 31.01.2024 | 45,52 | 45,63 | 44,80 | 45,10 | -0,67% | - |
| 30.01.2024 | 45,63 | 45,63 | 45,29 | 45,40 | -0,50% | - |
| 29.01.2024 | 44,88 | 45,63 | 44,82 | 45,63 | 1,65% | - |
| 26.01.2024 | 44,64 | 45,16 | 44,54 | 44,89 | 0,31% | - |
| 25.01.2024 | 45,12 | 45,29 | 44,72 | 44,75 | -0,60% | - |
| 24.01.2024 | 45,72 | 45,82 | 44,84 | 45,02 | -1,29% | - |
| 23.01.2024 | 45,85 | 46,40 | 45,58 | 45,61 | -0,82% | - |
| 22.01.2024 | 46,09 | 46,50 | 45,80 | 45,99 | -0,25% | - |
| 19.01.2024 | 46,39 | 46,54 | 46,05 | 46,10 | -0,76% | - |
| 18.01.2024 | 46,09 | 46,75 | 46,09 | 46,46 | -0,25% | - |
| 17.01.2024 | 46,56 | 46,72 | 46,26 | 46,57 | -0,20% | - |
| 16.01.2024 | 46,29 | 46,71 | 46,10 | 46,67 | 0,93% | - |
| 15.01.2024 | 46,30 | 46,33 | 46,24 | 46,24 | -0,09% | - |
| 12.01.2024 | 46,43 | 46,60 | 46,04 | 46,28 | -0,34% | - |
| 11.01.2024 | 46,55 | 46,98 | 46,24 | 46,44 | -0,17% | - |
| 10.01.2024 | 46,07 | 47,30 | 46,00 | 46,52 | 0,91% | - |
| 09.01.2024 | 46,19 | 46,71 | 45,90 | 46,10 | 0,00% | 90,00 |
| 08.01.2024 | 46,13 | 46,35 | 45,86 | 46,10 | -0,53% | - |
| 05.01.2024 | 45,93 | 46,37 | 45,68 | 46,34 | 1,00% | - |
| 04.01.2024 | 45,89 | 46,06 | 45,51 | 45,88 | -0,04% | - |
| 03.01.2024 | 45,86 | 46,11 | 45,84 | 45,90 | -0,18% | - |
| 02.01.2024 | 45,57 | 46,18 | 45,51 | 45,99 | 1,04% | - |
| 29.12.2023 | 45,25 | 45,65 | 45,25 | 45,51 | -0,08% | - |
| 28.12.2023 | 45,36 | 45,60 | 45,22 | 45,55 | 0,35% | - |
| 27.12.2023 | 45,60 | 45,62 | 45,22 | 45,39 | -0,22% | - |
| 22.12.2023 | 45,25 | 45,51 | 44,74 | 45,49 | 0,22% | - |
| 21.12.2023 | 45,49 | 45,67 | 45,19 | 45,39 | -0,06% | - |
| 20.12.2023 | 45,35 | 45,90 | 45,15 | 45,41 | 0,36% | - |
| 19.12.2023 | 45,09 | 45,40 | 45,03 | 45,25 | 0,26% | - |
| 18.12.2023 | 45,23 | 45,35 | 45,11 | 45,13 | -0,27% | - |
| 15.12.2023 | 45,16 | 45,56 | 45,10 | 45,25 | 0,34% | - |
| 14.12.2023 | 45,40 | 45,51 | 45,08 | 45,10 | -0,60% | - |
| 13.12.2023 | 45,48 | 45,86 | 45,08 | 45,37 | -0,79% | - |
| 12.12.2023 | 45,01 | 46,03 | 44,83 | 45,73 | 1,41% | - |
| 11.12.2023 | 44,98 | 45,38 | 44,85 | 45,10 | 0,19% | 430,00 |
| 08.12.2023 | 44,70 | 45,17 | 44,63 | 45,01 | 1,37% | - |
| 07.12.2023 | 44,55 | 44,77 | 44,41 | 44,41 | -0,39% | - |
| 06.12.2023 | 44,96 | 45,10 | 44,54 | 44,58 | -0,76% | - |
| 05.12.2023 | 44,86 | 45,15 | 44,66 | 44,92 | -0,11% | - |
| 04.12.2023 | 44,49 | 45,23 | 44,38 | 44,97 | 1,02% | - |