3,400€
-0,29%
Echtzeit-Aktienkurs Chesnara PLC
Bid:
Ask:
Aktienkurse zur Chesnara PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,20 | 3,28 | 3,20 | 3,28 | -3,81% | - |
| 21.08.2025 | 3,41 | 3,44 | 3,40 | 3,41 | 2,71% | - |
| 20.08.2025 | 3,20 | 3,32 | 3,20 | 3,32 | -1,19% | - |
| 19.08.2025 | 3,22 | 3,36 | 3,22 | 3,36 | 0,00% | 599,00 |
| 18.08.2025 | 3,26 | 3,40 | 3,26 | 3,36 | -0,59% | - |
| 15.08.2025 | 3,24 | 3,38 | 3,24 | 3,38 | -3,98% | - |
| 14.08.2025 | 3,16 | 3,52 | 3,16 | 3,52 | 6,67% | 1.000,00 |
| 13.08.2025 | 3,18 | 3,30 | 3,18 | 3,30 | -1,20% | - |
| 12.08.2025 | 3,18 | 3,34 | 3,18 | 3,34 | 0,00% | - |
| 11.08.2025 | 3,08 | 3,48 | 3,08 | 3,34 | 5,03% | 115,00 |
| 08.08.2025 | 3,04 | 3,20 | 3,04 | 3,18 | 1,27% | - |
| 07.08.2025 | 3,02 | 3,14 | 3,02 | 3,14 | 1,95% | - |
| 06.08.2025 | 2,94 | 3,08 | 2,94 | 3,08 | 1,32% | - |
| 05.08.2025 | 2,96 | 3,08 | 2,96 | 3,04 | 0,66% | - |
| 04.08.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 0,67% | - |
| 01.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 31.07.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 1,34% | - |
| 30.07.2025 | 3,00 | 3,00 | 2,98 | 2,98 | -1,32% | - |
| 29.07.2025 | 2,96 | 3,02 | 2,96 | 3,02 | 2,03% | - |
| 28.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 25.07.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -1,34% | - |
| 24.07.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 0,68% | 39.000,00 |
| 23.07.2025 | 2,94 | 2,96 | 2,94 | 2,96 | -1,99% | - |
| 22.07.2025 | 2,94 | 3,06 | 2,94 | 3,02 | -0,66% | - |
| 21.07.2025 | 2,92 | 3,06 | 2,92 | 3,04 | 1,33% | - |
| 18.07.2025 | 2,92 | 3,02 | 2,92 | 3,00 | -1,96% | 622,00 |
| 17.07.2025 | 3,00 | 3,08 | 3,00 | 3,06 | 0,00% | - |
| 16.07.2025 | 2,94 | 3,06 | 2,94 | 3,06 | 0,66% | - |
| 15.07.2025 | 2,88 | 3,20 | 2,88 | 3,04 | 3,40% | 40.165,00 |
| 14.07.2025 | 2,84 | 2,94 | 2,84 | 2,94 | -3,29% | - |
| 11.07.2025 | 2,76 | 3,04 | 2,76 | 3,04 | 6,29% | 2.000,00 |
| 10.07.2025 | 2,78 | 2,98 | 2,78 | 2,86 | 0,00% | 1.000,00 |
| 09.07.2025 | 2,82 | 2,92 | 2,82 | 2,86 | -3,38% | - |
| 08.07.2025 | 3,14 | 3,14 | 2,92 | 2,96 | 6,82% | - |
| 07.07.2025 | 2,62 | 2,77 | 2,62 | 2,77 | 1,84% | - |
| 04.07.2025 | 2,67 | 2,76 | 2,67 | 2,72 | -1,23% | - |
| 03.07.2025 | 2,69 | 2,79 | 2,69 | 2,76 | -1,18% | - |
| 02.07.2025 | 2,79 | 2,84 | 2,79 | 2,79 | -2,89% | - |
| 01.07.2025 | 2,77 | 2,87 | 2,77 | 2,87 | 0,00% | - |
| 30.06.2025 | 2,77 | 2,87 | 2,77 | 2,87 | 0,56% | - |
| 27.06.2025 | 2,76 | 2,86 | 2,76 | 2,86 | 0,00% | - |
| 26.06.2025 | 3,11 | 3,11 | 2,76 | 2,86 | -0,56% | 2,00 |
| 24.06.2025 | 2,76 | 2,87 | 2,76 | 2,87 | 1,77% | - |
| 23.06.2025 | 2,77 | 2,87 | 2,77 | 2,82 | -1,74% | - |
| 20.06.2025 | 2,74 | 2,87 | 2,74 | 2,87 | 0,56% | - |
| 19.06.2025 | 2,77 | 2,86 | 2,77 | 2,86 | 4,92% | - |
| 16.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -3,54% | - |
| 13.06.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 0,00% | - |
| 12.06.2025 | 2,76 | 2,84 | 2,76 | 2,82 | -1,19% | - |
| 11.06.2025 | 2,76 | 2,86 | 2,76 | 2,86 | 0,00% | - |
| 10.06.2025 | 2,77 | 2,86 | 2,77 | 2,86 | -1,14% | - |
| 09.06.2025 | 2,77 | 2,89 | 2,77 | 2,89 | 0,00% | - |
| 06.06.2025 | 2,77 | 2,89 | 2,77 | 2,89 | 2,38% | - |
| 05.06.2025 | 2,74 | 2,84 | 2,74 | 2,82 | 0,00% | - |
| 04.06.2025 | 2,71 | 2,82 | 2,71 | 2,82 | 0,57% | - |
| 03.06.2025 | 2,67 | 2,81 | 2,67 | 2,81 | 1,23% | - |
| 02.06.2025 | 2,65 | 2,77 | 2,65 | 2,77 | 0,58% | - |
| 30.05.2025 | 2,65 | 2,77 | 2,65 | 2,76 | 0,00% | - |
| 29.05.2025 | 2,69 | 2,79 | 2,69 | 2,76 | -1,18% | - |
| 28.05.2025 | 2,72 | 2,81 | 2,72 | 2,79 | -0,61% | - |
| 27.05.2025 | 2,69 | 2,81 | 2,69 | 2,81 | 4,35% | - |
| 26.05.2025 | 2,67 | 2,69 | 2,67 | 2,69 | -1,83% | - |
| 23.05.2025 | 2,69 | 2,94 | 2,69 | 2,74 | -4,63% | 330,00 |
| 22.05.2025 | 2,65 | 2,91 | 2,65 | 2,87 | 4,86% | 2.300,00 |
| 21.05.2025 | 2,69 | 2,76 | 2,69 | 2,74 | -1,19% | - |
| 20.05.2025 | 2,65 | 2,77 | 2,65 | 2,77 | 2,44% | - |
| 19.05.2025 | 2,65 | 2,71 | 2,65 | 2,71 | -0,59% | - |
| 16.05.2025 | 2,62 | 2,74 | 2,62 | 2,72 | 1,23% | - |
| 15.05.2025 | 2,60 | 2,69 | 2,60 | 2,69 | 0,00% | - |
| 14.05.2025 | 2,59 | 2,69 | 2,59 | 2,69 | -3,00% | - |
| 13.05.2025 | 2,59 | 2,77 | 2,59 | 2,77 | 3,09% | 2.000,00 |
| 12.05.2025 | 2,57 | 2,69 | 2,57 | 2,69 | 1,90% | - |
| 09.05.2025 | 2,52 | 2,64 | 2,52 | 2,64 | 1,31% | - |
| 08.05.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 1,28% | - |
| 07.05.2025 | 2,47 | 2,57 | 2,47 | 2,57 | 0,00% | - |
| 06.05.2025 | 2,45 | 2,57 | 2,45 | 2,57 | 4,77% | - |
| 05.05.2025 | 2,44 | 2,45 | 2,44 | 2,45 | -3,31% | - |
| 02.05.2025 | 2,45 | 2,54 | 2,45 | 2,54 | 2,71% | - |
| 30.04.2025 | 2,39 | 2,47 | 2,39 | 2,47 | 0,69% | - |
| 29.04.2025 | 2,39 | 2,45 | 2,39 | 2,45 | 0,00% | - |
| 28.04.2025 | 2,35 | 2,45 | 2,35 | 2,45 | 0,70% | - |
| 25.04.2025 | 2,37 | 2,44 | 2,37 | 2,44 | 0,66% | - |
| 24.04.2025 | 2,35 | 2,44 | 2,35 | 2,42 | -0,66% | - |
| 23.04.2025 | 2,37 | 2,54 | 2,37 | 2,44 | -0,69% | 2.000,00 |
| 22.04.2025 | 2,37 | 2,45 | 2,37 | 2,45 | 0,70% | - |
| 17.04.2025 | 2,37 | 2,44 | 2,37 | 2,44 | 0,00% | - |
| 16.04.2025 | 2,37 | 2,45 | 2,37 | 2,44 | -0,69% | - |
| 15.04.2025 | 2,35 | 2,45 | 2,35 | 2,45 | 1,36% | - |
| 14.04.2025 | 2,39 | 2,42 | 2,39 | 2,42 | 1,42% | - |
| 11.04.2025 | 2,32 | 2,40 | 2,32 | 2,39 | -2,05% | - |
| 10.04.2025 | 2,29 | 2,47 | 2,29 | 2,44 | 3,53% | - |
| 09.04.2025 | 2,32 | 2,37 | 2,32 | 2,35 | -2,77% | - |
| 08.04.2025 | 2,27 | 2,42 | 2,27 | 2,42 | 2,85% | - |
| 07.04.2025 | 2,34 | 2,39 | 2,30 | 2,35 | -8,44% | - |
| 04.04.2025 | 2,54 | 2,57 | 2,44 | 2,57 | -0,66% | 3.027,00 |
| 03.04.2025 | 2,50 | 2,59 | 2,49 | 2,59 | -3,72% | - |
| 02.04.2025 | 2,62 | 2,72 | 2,62 | 2,69 | -1,21% | - |
| 01.04.2025 | 2,60 | 2,72 | 2,60 | 2,72 | 1,23% | - |
| 31.03.2025 | 2,59 | 2,69 | 2,59 | 2,69 | 1,28% | - |
| 28.03.2025 | 2,69 | 2,71 | 2,65 | 2,65 | -2,46% | - |