1,435€
1,77%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2025 | 1,73 | 1,73 | 1,66 | 1,66 | 1,84% | 17,00 |
| 13.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 6,54% | 1.550,00 |
| 10.10.2025 | 1,62 | 1,62 | 1,44 | 1,53 | -10,00% | 21.520,00 |
| 09.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | 1.000,00 |
| 06.10.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 2,45% | 2.500,00 |
| 03.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 4.000,00 |
| 02.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -6,86% | 1.600,00 |
| 01.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,42% | 6,00 |
| 29.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 6.900,00 |
| 24.09.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -3,45% | 4.001,00 |
| 23.09.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 0,00% | 2.291,00 |
| 22.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 5,45% | 400,00 |
| 18.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | 1.000,00 |
| 17.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | 600,00 |
| 16.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | 184,00 |
| 15.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | 15,00 |
| 12.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | 1.000,00 |
| 10.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | 1.500,00 |
| 09.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | 1.562,00 |
| 08.09.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 3,93% | 13.386,00 |
| 05.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | 1.001,00 |
| 03.09.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 4,79% | 13.373,00 |
| 01.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | 1.015,00 |
| 29.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | 606,00 |
| 28.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | 2.000,00 |
| 26.08.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 1,23% | 177,00 |
| 25.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | 7,00 |
| 22.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | 2.858,00 |
| 19.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 200,00 |
| 18.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,26% | 20.000,00 |
| 15.08.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -3,18% | 18,00 |
| 14.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | 100,00 |
| 13.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | 1.000,00 |
| 11.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | 1,00 |
| 07.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 7,69% | 7,00 |
| 06.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -2,05% | 4.400,00 |
| 05.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | 500,00 |
| 04.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | 1.000,00 |
| 23.07.2025 | 1,44 | 1,46 | 1,44 | 1,46 | -3,95% | 2.707,00 |
| 17.07.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -2,56% | 3.475,00 |
| 16.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 26,00 |
| 14.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | 471,00 |
| 09.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 8,39% | 20,00 |
| 07.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | 2.000,00 |
| 26.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | 1.000,00 |
| 25.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | 95,00 |
| 24.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | 4.000,00 |
| 17.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -11,61% | 4.807,00 |
| 16.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 7,64% | 800,00 |
| 13.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 6,67% | 827,00 |
| 12.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | 1,00 |
| 10.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | 800,00 |
| 09.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | 500,00 |
| 29.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | 800,00 |
| 27.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | 393,00 |
| 22.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 8,13% | 2.700,00 |
| 20.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | 504,00 |
| 16.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 70,00 |
| 14.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | 245,00 |
| 06.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | 2.000,00 |
| 02.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 14,15% | 10.000,00 |
| 23.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | 1.000,00 |
| 22.04.2025 | 1,06 | 1,06 | 1,04 | 1,04 | 2,97% | 13.000,00 |
| 04.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -11,40% | 1.178,00 |
| 02.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 8,57% | 100,00 |
| 31.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 1.000,00 |
| 26.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 1.000,00 |
| 25.03.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 6,00% | 3.019,00 |
| 24.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -9,91% | 5.000,00 |
| 20.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | 1.000,00 |
| 17.03.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 6,42% | 5.915,00 |