1,235€
2,92%
Echtzeit-Aktienkurs Chow Tai Fook Jewellery Group Ltd
Bid:
Ask:
Aktienkurse zur Chow Tai Fook Jewellery Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 2,92% | - |
| 01.04.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -0,41% | 10,00 |
| 31.03.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 30.03.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 1,69% | - |
| 27.03.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 2,16% | - |
| 26.03.2026 | 1,16 | 1,19 | 1,15 | 1,16 | -9,38% | - |
| 25.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 8,47% | 1,00 |
| 24.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | 1,00 |
| 23.03.2026 | 1,15 | 1,22 | 1,15 | 1,17 | -4,49% | 1.459,00 |
| 20.03.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -1,61% | - |
| 19.03.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -6,39% | - |
| 18.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 5,56% | 1,00 |
| 17.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | 1,00 |
| 16.03.2026 | 1,31 | 1,31 | 1,24 | 1,31 | 1,16% | 33,00 |
| 13.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 12.03.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -2,99% | - |
| 11.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | 1.095,00 |
| 10.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | 40,00 |
| 09.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | 2.000,00 |
| 06.03.2026 | 1,36 | 1,36 | 1,35 | 1,35 | 3,85% | 401,00 |
| 05.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | 844,00 |
| 04.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | 1.500,00 |
| 03.03.2026 | 1,37 | 1,37 | 1,36 | 1,37 | -1,80% | - |
| 02.03.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -1,07% | 58,00 |
| 27.02.2026 | 1,42 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 26.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -4,04% | - |
| 25.02.2026 | 1,48 | 1,49 | 1,48 | 1,49 | -2,94% | - |
| 24.02.2026 | 1,45 | 1,53 | 1,45 | 1,53 | -3,16% | 65,00 |
| 23.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | 7,00 |
| 20.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 6,00% | 8,00 |
| 19.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,28% | 1,00 |
| 18.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 17.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 3,02% | - |
| 16.02.2026 | 1,56 | 1,56 | 1,49 | 1,49 | -1,00% | 19,00 |
| 13.02.2026 | 1,50 | 1,51 | 1,49 | 1,51 | -0,99% | - |
| 12.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,88% | 185,00 |
| 11.02.2026 | 1,57 | 1,59 | 1,57 | 1,57 | -1,57% | - |
| 10.02.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 0,00% | 979,00 |
| 09.02.2026 | 1,59 | 1,59 | 1,52 | 1,59 | 3,58% | 66,00 |
| 06.02.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 1,66% | - |
| 05.02.2026 | 1,48 | 1,54 | 1,48 | 1,51 | -2,89% | 1.811,00 |
| 04.02.2026 | 1,54 | 1,56 | 1,54 | 1,56 | -0,32% | - |
| 03.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 3.152,00 |
| 02.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | 7,00 |
| 30.01.2026 | 1,55 | 1,57 | 1,55 | 1,56 | -2,50% | - |
| 29.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | 2.000,00 |
| 28.01.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 3,83% | - |
| 27.01.2026 | 1,59 | 1,60 | 1,56 | 1,57 | -1,57% | - |
| 26.01.2026 | 1,53 | 1,60 | 1,52 | 1,59 | 4,61% | 402,00 |
| 23.01.2026 | 1,56 | 1,57 | 1,52 | 1,52 | -4,40% | 44,00 |
| 22.01.2026 | 1,58 | 1,59 | 1,52 | 1,59 | 4,95% | 367,00 |
| 21.01.2026 | 1,50 | 1,52 | 1,49 | 1,52 | 0,33% | - |
| 20.01.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 1,34% | 803,00 |
| 19.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,41% | 5,00 |
| 16.01.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -4,90% | - |
| 15.01.2026 | 1,52 | 1,53 | 1,45 | 1,53 | 3,03% | 32,00 |
| 14.01.2026 | 1,49 | 1,50 | 1,49 | 1,49 | -1,66% | - |
| 13.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | 354,00 |
| 12.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 6,47% | 38,00 |
| 09.01.2026 | 1,36 | 1,39 | 1,36 | 1,39 | -5,44% | 6.703,00 |
| 06.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | 5,00 |
| 05.01.2026 | 1,41 | 1,48 | 1,41 | 1,48 | 11,28% | 722,00 |
| 02.01.2026 | 1,40 | 1,40 | 1,33 | 1,33 | -2,21% | 46,00 |
| 30.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | 1.000,00 |
| 29.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | 28,00 |
| 23.12.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -4,20% | 9,00 |
| 22.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 14,00 |
| 19.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 7,58% | 3,00 |
| 18.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -5,71% | 1.285,00 |
| 17.12.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 0,00% | 258,00 |
| 15.12.2025 | 1,41 | 1,41 | 1,34 | 1,40 | -2,78% | 886,00 |
| 12.12.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 2,13% | 3.807,00 |
| 09.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,08% | 4.000,00 |
| 08.12.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -6,37% | 17.866,00 |
| 02.12.2025 | 1,53 | 1,57 | 1,53 | 1,57 | -0,63% | 251,00 |
| 01.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 6,04% | 7,00 |
| 28.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | 2.250,00 |
| 27.11.2025 | 1,49 | 1,54 | 1,49 | 1,54 | -6,10% | 2.100,00 |
| 26.11.2025 | 1,56 | 1,64 | 1,56 | 1,64 | -5,20% | 870,00 |
| 25.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | 521,00 |
| 24.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,27% | 6,00 |
| 18.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | 5.000,00 |
| 17.11.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -2,41% | 32,00 |
| 14.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | 870,00 |
| 12.11.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 1,81% | 1.402,00 |
| 11.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | 650,00 |
| 10.11.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 8,00% | 1.339,00 |
| 07.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | 5.878,00 |
| 04.11.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -3,25% | 1.046,00 |
| 03.11.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -10,47% | 2.500,00 |
| 30.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 1.000,00 |
| 29.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | 444,00 |
| 28.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -6,04% | 252,00 |
| 27.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 5,20% | 5.586,00 |
| 24.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | 1,00 |
| 23.10.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -4,86% | 4.749,00 |
| 21.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | 562,00 |
| 20.10.2025 | 1,63 | 1,63 | 1,63 | 1,83 | 0,00% | 4.000,00 |
| 17.10.2025 | 1,85 | 1,85 | 1,83 | 1,83 | 4,57% | 6.770,00 |
| 16.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,42% | 20,00 |