45,700€
-6,11%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,50 | 48,50 | 45,60 | 45,70 | -6,11% | 55,00 |
| 29.10.2026 | 46,95 | 48,88 | 46,95 | 48,68 | 3,45% | 72,00 |
| 28.10.2026 | 46,85 | 47,20 | 46,03 | 47,05 | 0,05% | 56,00 |
| 27.10.2026 | 46,33 | 47,78 | 46,15 | 47,03 | 1,46% | 438,00 |
| 26.10.2026 | 44,93 | 47,25 | 44,63 | 46,35 | 0,65% | 915,00 |
| 23.10.2026 | 48,33 | 48,33 | 45,40 | 46,05 | -5,73% | 275,00 |
| 22.10.2026 | 45,75 | 49,68 | 45,10 | 48,85 | 7,24% | 158,00 |
| 21.10.2026 | 45,18 | 45,78 | 45,08 | 45,55 | 0,66% | 56,00 |
| 20.10.2026 | 46,08 | 46,08 | 44,98 | 45,25 | -1,52% | 56,00 |
| 19.10.2026 | 44,85 | 46,40 | 44,13 | 45,95 | 2,74% | 1.500,00 |
| 16.10.2026 | 44,35 | 46,33 | 43,65 | 44,73 | 1,19% | 220,00 |
| 15.10.2026 | 44,18 | 44,20 | 44,15 | 44,20 | 0,45% | - |
| 14.10.2026 | 43,40 | 44,15 | 43,18 | 44,00 | 1,27% | 13,00 |
| 13.10.2026 | 43,90 | 44,58 | 43,28 | 43,45 | -1,03% | - |
| 12.10.2026 | 42,05 | 44,05 | 41,23 | 43,90 | 4,40% | 831,00 |
| 09.10.2026 | 42,55 | 42,95 | 41,53 | 42,05 | -0,36% | 1.013,00 |
| 08.10.2026 | 42,33 | 43,13 | 41,78 | 42,20 | -0,53% | - |
| 07.10.2026 | 42,18 | 43,03 | 41,33 | 42,43 | 0,65% | - |
| 06.10.2026 | 39,23 | 42,20 | 39,23 | 42,15 | 7,12% | 1.586,00 |
| 05.10.2026 | 38,55 | 39,38 | 38,23 | 39,35 | 2,08% | 1.960,00 |
| 02.10.2026 | 38,38 | 39,23 | 37,40 | 38,55 | 1,05% | 1.226,00 |
| 01.10.2026 | 39,33 | 39,65 | 38,08 | 38,15 | -2,93% | 236,00 |
| 30.09.2026 | 40,00 | 40,25 | 39,13 | 39,30 | -1,07% | 950,00 |
| 29.09.2026 | 40,00 | 41,20 | 38,80 | 39,73 | -1,00% | 13,00 |
| 28.09.2026 | 39,80 | 41,05 | 38,50 | 40,13 | 0,38% | 52,00 |
| 25.09.2026 | 41,08 | 41,08 | 39,43 | 39,98 | -2,80% | - |
| 24.09.2026 | 41,73 | 41,73 | 40,08 | 41,13 | -1,67% | - |
| 23.09.2026 | 41,95 | 42,50 | 40,70 | 41,83 | -0,42% | - |
| 22.09.2026 | 42,53 | 43,18 | 41,60 | 42,00 | -1,35% | 295,00 |
| 21.09.2026 | 42,75 | 42,98 | 41,55 | 42,58 | 1,07% | 316,00 |
| 18.09.2026 | 43,03 | 43,45 | 41,35 | 42,13 | -1,86% | - |
| 17.09.2026 | 43,30 | 43,78 | 42,13 | 42,93 | -0,29% | 896,00 |
| 16.09.2026 | 43,40 | 43,70 | 41,80 | 43,05 | -0,92% | 89,00 |
| 15.09.2026 | 44,73 | 45,25 | 43,43 | 43,45 | -3,12% | 567,00 |
| 14.09.2026 | 46,18 | 46,33 | 44,20 | 44,85 | -2,82% | 266,00 |
| 11.09.2026 | 46,10 | 46,55 | 45,40 | 46,15 | 0,54% | 290,00 |
| 10.09.2026 | 45,53 | 46,53 | 45,20 | 45,90 | 0,88% | 1.042,00 |
| 09.09.2026 | 46,05 | 46,13 | 44,83 | 45,50 | -1,67% | 204,00 |
| 08.09.2026 | 46,53 | 47,05 | 44,00 | 46,28 | -0,91% | 83,00 |
| 07.09.2026 | 46,68 | 47,78 | 46,20 | 46,70 | -0,32% | 1.013,00 |
| 04.09.2026 | 47,23 | 47,58 | 46,10 | 46,85 | -0,85% | - |
| 03.09.2026 | 46,23 | 47,63 | 45,05 | 47,25 | 2,16% | 27,00 |
| 02.09.2026 | 47,15 | 47,18 | 44,58 | 46,25 | -1,60% | 135,00 |
| 01.09.2026 | 45,55 | 47,43 | 44,53 | 47,00 | 3,35% | 84,00 |
| 31.08.2026 | 46,60 | 46,75 | 43,83 | 45,48 | -2,41% | 407,00 |
| 28.08.2026 | 45,55 | 46,70 | 44,83 | 46,60 | 2,42% | 471,00 |
| 27.08.2026 | 46,95 | 47,38 | 45,48 | 45,50 | -2,88% | 99,00 |
| 26.08.2026 | 46,18 | 47,60 | 46,00 | 46,85 | 1,08% | 396,00 |
| 25.08.2026 | 44,98 | 46,88 | 44,78 | 46,35 | 3,46% | 300,00 |
| 24.08.2026 | 43,83 | 45,53 | 43,35 | 44,80 | 2,05% | 349,00 |
| 21.08.2026 | 45,48 | 45,75 | 43,85 | 43,90 | -3,52% | 55,00 |
| 20.08.2026 | 45,45 | 45,53 | 45,33 | 45,50 | 1,51% | - |
| 19.08.2026 | 45,05 | 45,53 | 44,28 | 44,83 | 46,49% | 3.130,00 |
| 05.05.2026 | 30,55 | 32,20 | 30,33 | 30,60 | 0,41% | 621,00 |
| 04.05.2026 | 30,35 | 31,30 | 29,85 | 30,48 | 0,91% | 615,00 |
| 30.04.2026 | 28,80 | 30,23 | 28,48 | 30,20 | 5,13% | 124,00 |
| 29.04.2026 | 28,23 | 29,23 | 28,23 | 28,73 | 1,95% | 205,00 |
| 28.04.2026 | 28,70 | 28,90 | 27,80 | 28,18 | -1,57% | 120,00 |
| 27.04.2026 | 28,03 | 28,65 | 27,55 | 28,63 | 2,88% | 340,00 |
| 24.04.2026 | 28,75 | 29,48 | 27,40 | 27,83 | -3,13% | 870,00 |
| 23.04.2026 | 30,03 | 30,40 | 28,58 | 28,73 | -4,25% | 100,00 |
| 22.04.2026 | 30,65 | 30,95 | 29,55 | 30,00 | -1,07% | 159,00 |
| 21.04.2026 | 30,55 | 30,63 | 30,20 | 30,33 | -0,41% | 542,00 |
| 20.04.2026 | 30,50 | 31,83 | 30,18 | 30,45 | -1,14% | 1.087,00 |
| 17.04.2026 | 30,65 | 31,78 | 30,38 | 30,80 | 0,98% | 180,00 |
| 16.04.2026 | 30,88 | 30,88 | 30,25 | 30,50 | -1,05% | 1.568,00 |
| 15.04.2026 | 30,70 | 31,33 | 30,35 | 30,83 | 0,16% | 30,00 |
| 14.04.2026 | 31,58 | 32,00 | 30,53 | 30,78 | -2,61% | 214,00 |
| 13.04.2026 | 31,25 | 31,83 | 30,80 | 31,60 | 1,20% | - |
| 10.04.2026 | 31,58 | 32,28 | 31,13 | 31,23 | -1,19% | 470,00 |
| 09.04.2026 | 32,33 | 32,35 | 31,33 | 31,60 | -2,17% | 390,00 |
| 08.04.2026 | 33,25 | 33,78 | 32,08 | 32,30 | -1,07% | 1.494,00 |
| 07.04.2026 | 33,75 | 33,75 | 32,40 | 32,65 | -2,68% | 638,00 |
| 02.04.2026 | 33,20 | 34,15 | 32,65 | 33,55 | -1,76% | 210,00 |
| 01.04.2026 | 33,45 | 34,40 | 32,05 | 34,15 | 2,71% | 515,00 |
| 31.03.2026 | 31,20 | 33,40 | 30,85 | 33,25 | 7,61% | 375,00 |
| 30.03.2026 | 31,85 | 33,75 | 30,80 | 30,90 | -2,83% | 384,00 |
| 27.03.2026 | 34,15 | 34,15 | 31,75 | 31,80 | -6,47% | 911,00 |
| 26.03.2026 | 34,20 | 34,35 | 33,20 | 34,00 | -0,58% | 106,00 |
| 25.03.2026 | 33,50 | 35,20 | 32,70 | 34,20 | 1,63% | 2.424,00 |
| 24.03.2026 | 32,60 | 34,10 | 32,15 | 33,65 | 2,59% | 1.870,00 |
| 23.03.2026 | 32,90 | 33,65 | 31,95 | 32,80 | -0,61% | 374,00 |
| 20.03.2026 | 35,05 | 35,05 | 32,90 | 33,00 | -6,25% | 1.769,00 |
| 19.03.2026 | 35,35 | 35,95 | 34,30 | 35,20 | -0,28% | 649,00 |
| 18.03.2026 | 34,85 | 35,65 | 34,45 | 35,30 | 3,98% | 1.539,00 |
| 17.03.2026 | 33,00 | 34,35 | 32,60 | 33,95 | 2,57% | 7.500,00 |
| 16.03.2026 | 33,00 | 33,20 | 31,40 | 33,10 | 1,69% | 841,00 |
| 13.03.2026 | 31,85 | 34,35 | 30,85 | 32,55 | 1,56% | 181,00 |
| 12.03.2026 | 29,45 | 34,70 | 29,15 | 32,05 | 11,48% | 5.466,00 |
| 11.03.2026 | 28,25 | 29,55 | 27,85 | 28,75 | 1,77% | 120,00 |
| 10.03.2026 | 30,10 | 30,30 | 28,25 | 28,25 | -5,83% | 292,00 |
| 09.03.2026 | 30,20 | 30,25 | 29,35 | 30,00 | -1,15% | 3.206,00 |
| 06.03.2026 | 30,25 | 30,90 | 29,20 | 30,35 | 1,00% | 1.135,00 |
| 05.03.2026 | 27,30 | 30,05 | 27,30 | 30,05 | 9,87% | 2.047,00 |
| 04.03.2026 | 25,85 | 27,60 | 25,85 | 27,35 | 6,01% | 1.160,00 |
| 03.03.2026 | 26,00 | 26,65 | 25,20 | 25,80 | -2,09% | 323,00 |
| 02.03.2026 | 27,20 | 27,25 | 26,05 | 26,35 | -2,77% | 674,00 |
| 27.02.2026 | 26,80 | 27,35 | 26,65 | 27,10 | 1,31% | 1.591,00 |
| 26.02.2026 | 27,60 | 27,60 | 26,50 | 26,75 | -2,19% | 520,00 |
| 25.02.2026 | 26,20 | 28,10 | 26,20 | 27,35 | 3,40% | 189,00 |