Echtzeit-Aktienkurs CAPITAL ONE FINANCIAL Corp
Bid:
Ask:
Aktienkurse zur CAPITAL ONE FINANCIAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2020 | 24,98 | 25,01 | 24,98 | 25,01 | 0,08% | 173.651,00 |
| 27.02.2020 | 24,99 | 24,99 | 24,98 | 24,99 | 0,04% | 42.279,00 |
| 26.02.2020 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 51.303,00 |
| 25.02.2020 | 24,98 | 24,98 | 24,98 | 24,98 | 0,00% | 15.910,00 |
| 24.02.2020 | 24,98 | 24,98 | 24,98 | 24,98 | 0,00% | 8.140,00 |
| 21.02.2020 | 24,98 | 25,00 | 24,98 | 24,98 | -0,04% | 13.501,00 |
| 20.02.2020 | 24,97 | 24,99 | 24,97 | 24,99 | 0,08% | 31.745,00 |
| 19.02.2020 | 24,98 | 24,99 | 24,97 | 24,97 | -0,08% | 41.663,00 |
| 18.02.2020 | 24,98 | 24,99 | 24,98 | 24,99 | 0,03% | 9.211,00 |
| 14.02.2020 | 24,98 | 24,99 | 24,98 | 24,98 | 0,03% | 7.442,00 |
| 13.02.2020 | 24,98 | 24,99 | 24,97 | 24,98 | -1,56% | 50.379,00 |
| 12.02.2020 | 25,35 | 25,37 | 25,35 | 25,37 | 0,04% | 34.908,00 |
| 11.02.2020 | 25,34 | 25,36 | 25,34 | 25,36 | 0,04% | 16.021,00 |
| 10.02.2020 | 25,34 | 25,35 | 25,34 | 25,35 | 0,04% | 20.836,00 |
| 07.02.2020 | 25,35 | 25,36 | 25,34 | 25,34 | -0,04% | 21.515,00 |
| 06.02.2020 | 25,34 | 25,35 | 25,34 | 25,35 | 0,04% | 8.667,00 |
| 05.02.2020 | 25,33 | 25,35 | 25,33 | 25,34 | -0,16% | 235.413,00 |
| 30.01.2020 | 25,40 | 25,46 | 25,35 | 25,38 | -0,08% | 76.824,00 |
| 29.01.2020 | 25,37 | 25,40 | 25,32 | 25,40 | 0,16% | 20.322,00 |
| 28.01.2020 | 25,48 | 25,48 | 25,35 | 25,36 | -0,70% | 115.921,00 |
| 27.01.2020 | 25,59 | 25,64 | 25,54 | 25,54 | -0,39% | 49.469,00 |
| 24.01.2020 | 25,59 | 25,64 | 25,55 | 25,64 | 0,51% | 24.973,00 |
| 23.01.2020 | 25,64 | 25,64 | 25,51 | 25,51 | -0,51% | 77.614,00 |
| 22.01.2020 | 25,61 | 25,64 | 25,61 | 25,64 | 0,12% | 58.451,00 |
| 21.01.2020 | 25,62 | 25,67 | 25,59 | 25,61 | -0,19% | 22.073,00 |
| 17.01.2020 | 25,63 | 25,68 | 25,62 | 25,66 | 0,16% | 32.594,00 |
| 16.01.2020 | 25,60 | 25,63 | 25,59 | 25,62 | 0,08% | 40.292,00 |
| 15.01.2020 | 25,59 | 25,62 | 25,58 | 25,60 | 0,04% | 60.095,00 |
| 14.01.2020 | 25,59 | 25,60 | 25,55 | 25,59 | 0,00% | 57.625,00 |
| 13.01.2020 | 25,54 | 25,59 | 25,51 | 25,59 | 0,20% | 52.177,00 |
| 10.01.2020 | 25,54 | 25,54 | 25,49 | 25,54 | 0,00% | 42.784,00 |
| 09.01.2020 | 25,55 | 25,55 | 25,42 | 25,54 | 0,15% | 74.170,00 |
| 08.01.2020 | 25,52 | 25,55 | 25,50 | 25,50 | -0,08% | 47.491,00 |
| 07.01.2020 | 25,51 | 25,52 | 25,45 | 25,52 | 0,08% | 55.121,00 |
| 06.01.2020 | 25,50 | 25,54 | 25,48 | 25,50 | 0,00% | 49.077,00 |
| 03.01.2020 | 25,41 | 25,54 | 25,41 | 25,50 | 0,20% | 53.640,00 |
| 02.01.2020 | 25,37 | 25,45 | 25,37 | 25,45 | 0,39% | 90.337,00 |
| 31.12.2019 | 25,42 | 25,42 | 25,35 | 25,35 | -0,31% | 55.411,00 |
| 30.12.2019 | 25,45 | 25,47 | 25,37 | 25,43 | -0,08% | 42.495,00 |
| 27.12.2019 | 25,47 | 25,47 | 25,45 | 25,45 | -0,06% | 34.620,00 |
| 26.12.2019 | 25,47 | 25,47 | 25,46 | 25,47 | -0,02% | 15.166,00 |
| 24.12.2019 | 25,49 | 25,49 | 25,45 | 25,47 | -0,08% | 21.632,00 |
| 23.12.2019 | 25,49 | 25,49 | 25,46 | 25,49 | 0,13% | 55.950,00 |
| 20.12.2019 | 25,44 | 25,47 | 25,43 | 25,46 | 0,08% | 41.756,00 |
| 19.12.2019 | 25,44 | 25,44 | 25,43 | 25,44 | -0,02% | 56.268,00 |
| 18.12.2019 | 25,37 | 25,45 | 25,37 | 25,44 | 0,08% | 83.138,00 |
| 17.12.2019 | 25,43 | 25,43 | 25,39 | 25,42 | -0,04% | 45.620,00 |
| 16.12.2019 | 25,45 | 25,45 | 25,40 | 25,43 | 0,00% | 43.435,00 |
| 13.12.2019 | 25,44 | 25,44 | 25,41 | 25,43 | 0,04% | 41.971,00 |
| 12.12.2019 | 25,41 | 25,42 | 25,37 | 25,42 | 0,12% | 49.431,00 |
| 11.12.2019 | 25,41 | 25,41 | 25,37 | 25,39 | 0,03% | 36.132,00 |
| 10.12.2019 | 25,40 | 25,41 | 25,37 | 25,38 | -0,07% | 28.436,00 |
| 09.12.2019 | 25,41 | 25,42 | 25,37 | 25,40 | -0,04% | 69.841,00 |
| 06.12.2019 | 25,31 | 25,43 | 25,30 | 25,41 | 0,24% | 160.889,00 |
| 05.12.2019 | 25,37 | 25,37 | 25,30 | 25,35 | -0,04% | 44.005,00 |
| 04.12.2019 | 25,35 | 25,36 | 25,31 | 25,36 | 0,16% | 33.590,00 |
| 03.12.2019 | 25,33 | 25,34 | 25,31 | 25,32 | -0,12% | 66.031,00 |
| 02.12.2019 | 25,34 | 25,35 | 25,29 | 25,35 | 0,24% | 62.641,00 |
| 29.11.2019 | 25,35 | 25,35 | 25,28 | 25,29 | 0,00% | 144.204,00 |
| 27.11.2019 | 25,31 | 25,34 | 25,29 | 25,29 | -0,08% | 72.752,00 |
| 26.11.2019 | 25,32 | 25,35 | 25,30 | 25,31 | -0,04% | 38.964,00 |
| 25.11.2019 | 25,35 | 25,35 | 25,30 | 25,32 | 0,04% | 41.983,00 |
| 22.11.2019 | 25,31 | 25,35 | 25,30 | 25,31 | 0,10% | 32.104,00 |
| 21.11.2019 | 25,38 | 25,38 | 25,28 | 25,29 | -0,37% | 29.110,00 |
| 20.11.2019 | 25,37 | 25,38 | 25,35 | 25,38 | 0,03% | 42.484,00 |
| 19.11.2019 | 25,37 | 25,39 | 25,35 | 25,37 | 0,12% | 39.289,00 |
| 18.11.2019 | 25,37 | 25,37 | 25,33 | 25,34 | 0,08% | 20.207,00 |
| 15.11.2019 | 25,35 | 25,36 | 25,32 | 25,32 | -0,12% | 30.529,00 |
| 14.11.2019 | 25,35 | 25,35 | 25,31 | 25,35 | -1,21% | 52.460,00 |
| 13.11.2019 | 25,68 | 25,74 | 25,63 | 25,66 | -0,16% | 43.331,00 |
| 12.11.2019 | 25,65 | 25,74 | 25,65 | 25,70 | 0,16% | 68.690,00 |
| 11.11.2019 | 25,66 | 25,67 | 25,60 | 25,66 | 0,23% | 54.374,00 |
| 08.11.2019 | 25,63 | 25,67 | 25,60 | 25,60 | -0,12% | 30.677,00 |
| 07.11.2019 | 25,62 | 25,67 | 25,57 | 25,63 | 0,12% | 50.074,00 |
| 06.11.2019 | 25,65 | 25,70 | 25,60 | 25,60 | -0,19% | 33.205,00 |
| 05.11.2019 | 25,67 | 25,70 | 25,61 | 25,65 | -0,12% | 68.240,00 |
| 04.11.2019 | 25,62 | 25,68 | 25,60 | 25,68 | 0,08% | 32.169,00 |
| 01.11.2019 | 25,68 | 25,68 | 25,55 | 25,66 | 0,20% | 48.382,00 |
| 31.10.2019 | 25,64 | 25,67 | 25,56 | 25,61 | -0,12% | 293.281,00 |
| 30.10.2019 | 25,62 | 25,64 | 25,60 | 25,64 | 0,08% | 33.047,00 |
| 29.10.2019 | 25,56 | 25,62 | 25,55 | 25,62 | 0,08% | 27.180,00 |
| 28.10.2019 | 25,59 | 25,65 | 25,55 | 25,60 | -0,02% | 25.393,00 |
| 25.10.2019 | 25,60 | 25,61 | 25,56 | 25,61 | 0,04% | 38.405,00 |
| 24.10.2019 | 25,57 | 25,65 | 25,57 | 25,60 | 0,02% | 40.796,00 |
| 23.10.2019 | 25,58 | 25,62 | 25,56 | 25,59 | -0,03% | 41.814,00 |
| 22.10.2019 | 25,45 | 25,61 | 25,45 | 25,60 | 0,62% | 74.376,00 |
| 21.10.2019 | 25,40 | 25,45 | 25,40 | 25,44 | 0,16% | 38.933,00 |
| 18.10.2019 | 25,43 | 25,43 | 25,40 | 25,40 | 0,00% | 121.541,00 |
| 17.10.2019 | 25,47 | 25,47 | 25,37 | 25,40 | -0,04% | 121.860,00 |
| 16.10.2019 | 25,39 | 25,42 | 25,37 | 25,41 | -0,08% | 132.660,00 |
| 15.10.2019 | 25,45 | 25,50 | 25,38 | 25,43 | -0,12% | 28.159,00 |
| 14.10.2019 | 25,43 | 25,48 | 25,42 | 25,46 | 0,08% | 38.860,00 |
| 11.10.2019 | 25,40 | 25,44 | 25,39 | 25,44 | 0,12% | 35.113,00 |
| 10.10.2019 | 25,37 | 25,41 | 25,37 | 25,41 | 0,12% | 16.275,00 |
| 09.10.2019 | 25,38 | 25,41 | 25,37 | 25,38 | 0,04% | 21.727,00 |
| 08.10.2019 | 25,40 | 25,41 | 25,34 | 25,37 | -0,20% | 19.401,00 |
| 07.10.2019 | 25,42 | 25,42 | 25,33 | 25,42 | 0,04% | 44.060,00 |
| 04.10.2019 | 25,33 | 25,43 | 25,31 | 25,41 | 0,18% | 31.127,00 |
| 03.10.2019 | 25,32 | 25,40 | 25,31 | 25,37 | 0,06% | 25.271,00 |
| 02.10.2019 | 25,39 | 25,39 | 25,30 | 25,35 | -0,12% | 28.723,00 |