33,540€
-1,05%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,77 | 33,98 | 33,33 | 33,43 | -1,38% | - |
| 09.05.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,63% | 3,00 |
| 08.05.2024 | 34,38 | 34,43 | 33,85 | 34,11 | 0,21% | - |
| 07.05.2024 | 33,47 | 34,04 | 33,47 | 34,04 | 2,30% | 777,00 |
| 06.05.2024 | 33,27 | 33,28 | 33,27 | 33,28 | 0,41% | 80,00 |
| 03.05.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 0,23% | 300,00 |
| 02.05.2024 | 33,09 | 33,43 | 32,61 | 33,07 | 0,23% | 201,00 |
| 30.04.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -2,02% | 1.247,00 |
| 29.04.2024 | 32,99 | 33,67 | 32,99 | 33,67 | 2,20% | 622,00 |
| 26.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 2,27% | 2,00 |
| 25.04.2024 | 33,23 | 33,23 | 32,22 | 32,22 | -1,74% | 122,00 |
| 24.04.2024 | 34,20 | 34,29 | 32,71 | 32,79 | -3,23% | 1.187,00 |
| 23.04.2024 | 35,68 | 35,71 | 33,88 | 33,88 | -5,11% | 2.642,00 |
| 22.04.2024 | 36,03 | 36,03 | 35,66 | 35,71 | 1,03% | 1.333,00 |
| 19.04.2024 | 35,64 | 35,64 | 35,34 | 35,34 | -1,56% | 76,00 |
| 18.04.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,79% | 50,00 |
| 17.04.2024 | 36,55 | 36,55 | 34,57 | 35,62 | -2,60% | 1.138,00 |
| 16.04.2024 | 36,89 | 37,13 | 36,57 | 36,57 | -1,06% | 255,00 |
| 15.04.2024 | 36,45 | 37,03 | 36,42 | 36,96 | -0,11% | 633,00 |
| 12.04.2024 | 38,40 | 38,40 | 37,00 | 37,00 | -3,14% | 364,00 |
| 11.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -4,48% | 1,00 |
| 10.04.2024 | 40,50 | 40,50 | 39,99 | 39,99 | -0,86% | 220,00 |
| 09.04.2024 | 40,30 | 40,40 | 39,97 | 40,34 | -0,30% | - |
| 08.04.2024 | 40,38 | 40,46 | 40,38 | 40,46 | -2,03% | 190,00 |
| 05.04.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,04% | 65,00 |
| 04.04.2024 | 42,06 | 42,06 | 41,32 | 41,32 | -1,16% | 43,00 |
| 03.04.2024 | 41,97 | 42,08 | 41,32 | 41,80 | 1,21% | 238,00 |
| 02.04.2024 | 42,28 | 42,33 | 41,30 | 41,30 | -1,90% | 130,00 |
| 28.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 1,76% | 100,00 |
| 27.03.2024 | 41,48 | 41,48 | 41,37 | 41,37 | 0,30% | 77,00 |
| 26.03.2024 | 41,44 | 41,60 | 41,22 | 41,25 | -0,44% | - |
| 25.03.2024 | 41,85 | 42,00 | 41,17 | 41,43 | -1,13% | - |
| 22.03.2024 | 41,99 | 42,16 | 41,72 | 41,90 | 0,36% | - |
| 21.03.2024 | 42,01 | 42,14 | 41,71 | 41,75 | -1,07% | - |
| 20.03.2024 | 42,21 | 42,21 | 42,21 | 42,21 | -0,42% | 3,00 |
| 19.03.2024 | 42,39 | 42,39 | 42,39 | 42,39 | -0,32% | 233,00 |
| 18.03.2024 | 43,00 | 43,14 | 42,37 | 42,52 | -0,39% | - |
| 15.03.2024 | 42,69 | 42,69 | 42,69 | 42,69 | -1,18% | 7,00 |
| 14.03.2024 | 42,93 | 43,20 | 42,93 | 43,20 | 0,90% | 9,00 |
| 13.03.2024 | 42,81 | 42,81 | 42,81 | 42,81 | -0,19% | 300,00 |
| 12.03.2024 | 42,56 | 43,02 | 42,45 | 42,89 | 0,62% | - |
| 11.03.2024 | 42,63 | 42,63 | 42,63 | 42,63 | -0,81% | 120,00 |
| 08.03.2024 | 42,50 | 43,04 | 42,42 | 42,97 | 2,68% | - |
| 07.03.2024 | 41,62 | 41,85 | 41,62 | 41,85 | -0,24% | 31,00 |
| 06.03.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -1,07% | 15,00 |
| 05.03.2024 | 42,20 | 42,65 | 42,13 | 42,41 | 0,58% | - |
| 04.03.2024 | 41,83 | 42,16 | 41,83 | 42,16 | -0,83% | 240,00 |
| 01.03.2024 | 43,00 | 43,00 | 42,52 | 42,52 | -0,40% | 44,00 |
| 29.02.2024 | 42,50 | 42,69 | 42,50 | 42,69 | -0,08% | 620,00 |
| 28.02.2024 | 42,77 | 42,94 | 42,57 | 42,72 | 0,47% | - |
| 27.02.2024 | 42,00 | 42,52 | 41,20 | 42,52 | -0,23% | 6.063,00 |
| 26.02.2024 | 42,70 | 42,82 | 42,62 | 42,62 | -1,67% | 164,00 |
| 23.02.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 1,53% | 2,00 |
| 22.02.2024 | 42,69 | 42,69 | 42,69 | 42,69 | -0,84% | 10,00 |
| 21.02.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -0,77% | 70,00 |
| 20.02.2024 | 43,86 | 43,86 | 43,39 | 43,39 | -1,07% | 390,00 |
| 19.02.2024 | 43,60 | 43,86 | 43,60 | 43,86 | -0,42% | 323,00 |
| 16.02.2024 | 43,74 | 44,04 | 43,74 | 44,04 | -0,07% | 306,00 |
| 15.02.2024 | 44,09 | 44,09 | 44,07 | 44,07 | -0,49% | 58,00 |
| 14.02.2024 | 44,29 | 44,29 | 44,29 | 44,29 | 0,73% | 2,00 |
| 13.02.2024 | 44,00 | 44,00 | 43,97 | 43,97 | 0,63% | 570,00 |
| 12.02.2024 | 43,06 | 43,70 | 43,06 | 43,69 | 0,62% | 180,00 |
| 09.02.2024 | 43,43 | 43,49 | 43,39 | 43,42 | 0,34% | 2.380,00 |
| 08.02.2024 | 42,57 | 43,28 | 42,57 | 43,28 | -0,33% | 164,00 |
| 07.02.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -1,32% | 250,00 |
| 06.02.2024 | 44,03 | 44,03 | 44,00 | 44,00 | 1,01% | 306,00 |
| 05.02.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,23% | 12,00 |
| 02.02.2024 | 43,59 | 44,13 | 43,54 | 43,66 | -4,19% | - |
| 01.02.2024 | 45,57 | 45,57 | 45,57 | 45,57 | 1,27% | 2,00 |
| 31.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,81% | 200,00 |
| 30.01.2024 | 45,59 | 45,61 | 45,31 | 45,37 | 0,66% | - |
| 29.01.2024 | 44,63 | 45,07 | 44,63 | 45,07 | 0,86% | 133,00 |
| 26.01.2024 | 44,67 | 45,16 | 44,54 | 44,69 | -0,85% | - |
| 25.01.2024 | 44,74 | 45,07 | 44,74 | 45,07 | -0,95% | 107,00 |
| 24.01.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,78% | 110,00 |
| 23.01.2024 | 46,21 | 46,21 | 45,86 | 45,86 | -1,73% | 64,00 |
| 22.01.2024 | 45,80 | 46,67 | 45,80 | 46,67 | 1,15% | 145,00 |
| 19.01.2024 | 46,45 | 46,54 | 46,10 | 46,13 | -0,74% | - |
| 18.01.2024 | 46,47 | 46,75 | 46,44 | 46,48 | 0,64% | - |
| 17.01.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -0,37% | 2,00 |
| 16.01.2024 | 46,35 | 46,35 | 46,35 | 46,35 | 0,75% | 7,00 |
| 15.01.2024 | 46,01 | 46,01 | 46,01 | 46,01 | -0,28% | 3,00 |
| 12.01.2024 | 46,39 | 46,60 | 46,04 | 46,13 | -0,52% | - |
| 11.01.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -1,11% | 700,00 |
| 10.01.2024 | 46,38 | 46,90 | 46,38 | 46,90 | 1,79% | 146,00 |
| 09.01.2024 | 46,18 | 46,71 | 45,90 | 46,07 | -0,86% | - |
| 08.01.2024 | 46,47 | 46,47 | 46,47 | 46,47 | 1,02% | 5,00 |
| 05.01.2024 | 45,62 | 46,00 | 45,62 | 46,00 | 0,44% | 251,00 |
| 04.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,60% | 16,00 |
| 03.01.2024 | 45,53 | 45,53 | 45,53 | 45,53 | -1,03% | 10,00 |
| 02.01.2024 | 45,98 | 46,00 | 45,65 | 46,00 | 1,07% | 617,00 |
| 29.12.2023 | 45,60 | 45,65 | 45,41 | 45,51 | 0,20% | - |
| 28.12.2023 | 45,04 | 45,42 | 45,04 | 45,42 | 0,18% | 376,00 |
| 27.12.2023 | 45,92 | 45,92 | 45,34 | 45,34 | -0,04% | 131,00 |
| 22.12.2023 | 44,43 | 45,36 | 44,43 | 45,36 | -0,14% | 102,00 |
| 21.12.2023 | 45,51 | 45,60 | 45,19 | 45,42 | 0,16% | - |
| 20.12.2023 | 45,75 | 45,76 | 45,35 | 45,35 | 0,11% | 1.579,00 |
| 19.12.2023 | 45,14 | 45,30 | 45,09 | 45,30 | 0,08% | 108,00 |
| 18.12.2023 | 45,27 | 45,27 | 45,27 | 45,27 | -0,31% | 73,00 |
| 15.12.2023 | 44,98 | 45,68 | 44,97 | 45,41 | 0,48% | 325,00 |