41,050€
-0,48%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 41,70 | 41,90 | 40,45 | 41,05 | -0,48% | - |
| 21.08.2025 | 41,70 | 41,70 | 41,10 | 41,25 | 0,24% | - |
| 20.08.2025 | 41,10 | 41,75 | 40,95 | 41,15 | -0,36% | - |
| 19.08.2025 | 42,20 | 42,30 | 41,25 | 41,30 | -3,28% | - |
| 18.08.2025 | 41,70 | 43,35 | 41,15 | 42,70 | 2,89% | - |
| 15.08.2025 | 40,75 | 42,15 | 40,65 | 41,50 | 1,59% | - |
| 14.08.2025 | 40,90 | 41,40 | 40,25 | 40,85 | 0,62% | - |
| 13.08.2025 | 41,35 | 41,35 | 40,50 | 40,60 | -1,46% | - |
| 12.08.2025 | 42,10 | 42,10 | 41,05 | 41,20 | -1,08% | - |
| 11.08.2025 | 41,50 | 42,60 | 40,25 | 41,65 | -0,12% | - |
| 08.08.2025 | 42,90 | 43,00 | 41,65 | 41,70 | -2,46% | - |
| 07.08.2025 | 43,10 | 43,10 | 42,30 | 42,75 | -0,12% | - |
| 06.08.2025 | 43,30 | 43,70 | 42,15 | 42,80 | -0,58% | - |
| 05.08.2025 | 44,10 | 44,10 | 42,95 | 43,05 | -0,81% | - |
| 04.08.2025 | 44,30 | 44,30 | 42,80 | 43,40 | -0,80% | - |
| 01.08.2025 | 44,70 | 44,70 | 43,00 | 43,75 | -0,46% | - |
| 31.07.2025 | 44,60 | 45,50 | 43,40 | 43,95 | -0,68% | - |
| 30.07.2025 | 44,00 | 44,95 | 43,20 | 44,25 | 1,14% | - |
| 29.07.2025 | 45,65 | 46,05 | 43,65 | 43,75 | -3,21% | - |
| 28.07.2025 | 44,65 | 45,95 | 43,10 | 45,20 | 5,36% | - |
| 25.07.2025 | 43,10 | 43,35 | 42,70 | 42,90 | -0,23% | - |
| 24.07.2025 | 43,10 | 43,20 | 42,40 | 43,00 | 1,18% | - |
| 23.07.2025 | 44,10 | 44,25 | 42,30 | 42,50 | -3,08% | - |
| 22.07.2025 | 43,90 | 44,00 | 43,25 | 43,85 | 0,34% | - |
| 21.07.2025 | 43,50 | 44,50 | 43,30 | 43,70 | 0,58% | - |
| 18.07.2025 | 45,05 | 45,05 | 43,30 | 43,45 | -2,91% | - |
| 17.07.2025 | 45,80 | 45,80 | 43,60 | 44,75 | -1,00% | - |
| 16.07.2025 | 46,45 | 46,45 | 44,00 | 45,20 | -1,95% | - |
| 15.07.2025 | 46,40 | 46,95 | 45,80 | 46,10 | 0,33% | - |
| 14.07.2025 | 46,25 | 46,25 | 45,90 | 45,95 | 0,11% | - |
| 11.07.2025 | 46,60 | 46,60 | 45,60 | 45,90 | -0,22% | - |
| 10.07.2025 | 47,70 | 47,90 | 45,70 | 46,00 | -3,26% | - |
| 09.07.2025 | 48,40 | 49,10 | 47,15 | 47,55 | -1,76% | - |
| 08.07.2025 | 46,10 | 50,30 | 46,10 | 48,40 | 5,10% | - |
| 07.07.2025 | 43,70 | 46,70 | 43,70 | 46,05 | 5,74% | - |
| 04.07.2025 | 43,40 | 43,60 | 43,05 | 43,55 | 1,04% | - |
| 03.07.2025 | 39,05 | 43,15 | 38,90 | 43,10 | 10,94% | - |
| 02.07.2025 | 42,10 | 42,20 | 38,70 | 38,85 | -7,50% | - |
| 01.07.2025 | 42,10 | 42,10 | 41,80 | 42,00 | 0,36% | - |
| 30.06.2025 | 41,80 | 42,10 | 40,20 | 41,85 | -0,24% | - |
| 27.06.2025 | 42,00 | 42,00 | 41,65 | 41,95 | -3,01% | - |
| 26.06.2025 | 43,25 | 43,25 | 43,25 | 43,25 | 1,17% | - |
| 25.06.2025 | 43,25 | 43,25 | 42,50 | 42,75 | -0,35% | - |
| 24.06.2025 | 43,30 | 43,30 | 42,80 | 42,90 | 0,47% | - |
| 23.06.2025 | 42,40 | 42,90 | 42,30 | 42,70 | -0,93% | - |
| 20.06.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 2,86% | - |
| 19.06.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -0,95% | - |
| 18.06.2025 | 43,10 | 43,10 | 42,30 | 42,30 | -1,28% | - |
| 17.06.2025 | 42,65 | 43,10 | 42,55 | 42,85 | 0,35% | - |
| 16.06.2025 | 43,00 | 43,00 | 42,55 | 42,70 | -0,35% | - |
| 13.06.2025 | 43,60 | 43,60 | 42,50 | 42,85 | 0,71% | - |
| 12.06.2025 | 41,85 | 42,85 | 41,80 | 42,55 | 1,07% | - |
| 11.06.2025 | 42,95 | 43,95 | 42,05 | 42,10 | -1,64% | - |
| 10.06.2025 | 43,10 | 43,45 | 41,15 | 42,80 | -0,81% | - |
| 09.06.2025 | 43,25 | 43,35 | 42,90 | 43,15 | 0,82% | - |
| 06.06.2025 | 43,20 | 43,45 | 42,60 | 42,80 | -1,04% | - |
| 05.06.2025 | 43,00 | 43,45 | 42,95 | 43,25 | -0,35% | - |
| 04.06.2025 | 42,60 | 43,70 | 42,60 | 43,40 | 1,40% | - |
| 03.06.2025 | 43,10 | 43,55 | 42,80 | 42,80 | -0,12% | - |
| 02.06.2025 | 43,30 | 43,30 | 42,40 | 42,85 | -1,72% | - |
| 30.05.2025 | 43,70 | 43,70 | 43,45 | 43,60 | -0,23% | - |
| 29.05.2025 | 43,95 | 44,00 | 43,25 | 43,70 | -0,23% | - |
| 28.05.2025 | 44,00 | 44,00 | 43,60 | 43,80 | 0,23% | - |
| 27.05.2025 | 43,05 | 43,90 | 42,45 | 43,70 | 1,75% | - |
| 26.05.2025 | 41,30 | 44,60 | 41,25 | 42,95 | 5,79% | - |
| 23.05.2025 | 43,50 | 43,50 | 38,60 | 40,60 | -5,69% | - |
| 22.05.2025 | 38,35 | 43,05 | 37,65 | 43,05 | 13,29% | - |
| 21.05.2025 | 38,35 | 38,40 | 37,85 | 38,00 | 0,00% | - |
| 20.05.2025 | 38,00 | 38,20 | 37,60 | 38,00 | 0,13% | - |
| 19.05.2025 | 37,45 | 38,00 | 37,25 | 37,95 | 0,40% | - |
| 16.05.2025 | 37,45 | 37,90 | 37,40 | 37,80 | 1,07% | - |
| 15.05.2025 | 37,60 | 37,85 | 37,20 | 37,40 | -1,06% | - |
| 14.05.2025 | 38,15 | 38,15 | 37,50 | 37,80 | -0,13% | - |
| 13.05.2025 | 36,10 | 37,85 | 35,85 | 37,85 | 5,29% | - |
| 12.05.2025 | 35,65 | 35,95 | 35,35 | 35,95 | 1,13% | - |
| 09.05.2025 | 34,90 | 35,55 | 34,85 | 35,55 | 1,86% | - |
| 08.05.2025 | 34,00 | 34,90 | 33,95 | 34,90 | 2,80% | - |
| 07.05.2025 | 34,00 | 34,05 | 33,60 | 33,95 | 0,00% | - |
| 06.05.2025 | 34,25 | 34,25 | 33,55 | 33,95 | -1,16% | - |
| 05.05.2025 | 32,00 | 34,70 | 31,95 | 34,35 | 7,68% | - |
| 02.05.2025 | 32,15 | 32,20 | 31,85 | 31,90 | -0,16% | - |
| 30.04.2025 | 32,00 | 32,00 | 31,85 | 31,95 | 0,16% | - |
| 29.04.2025 | 33,85 | 34,70 | 31,65 | 31,90 | -5,62% | - |
| 28.04.2025 | 34,45 | 34,55 | 33,75 | 33,80 | -1,46% | - |
| 25.04.2025 | 34,65 | 34,85 | 34,30 | 34,30 | -0,58% | - |
| 24.04.2025 | 35,00 | 35,05 | 34,50 | 34,50 | -1,15% | - |
| 23.04.2025 | 35,35 | 35,35 | 34,10 | 34,90 | 0,29% | - |
| 22.04.2025 | 33,00 | 34,80 | 32,95 | 34,80 | 4,66% | - |
| 17.04.2025 | 33,00 | 33,35 | 32,35 | 33,25 | 1,37% | - |
| 16.04.2025 | 32,70 | 32,90 | 32,70 | 32,80 | 0,46% | - |
| 15.04.2025 | 33,10 | 33,10 | 32,55 | 32,65 | -0,76% | - |
| 14.04.2025 | 32,30 | 34,65 | 32,25 | 32,90 | 2,49% | - |
| 11.04.2025 | 32,05 | 32,35 | 31,20 | 32,10 | 0,94% | - |
| 10.04.2025 | 32,10 | 32,20 | 31,40 | 31,80 | 2,25% | - |
| 09.04.2025 | 32,00 | 32,50 | 30,85 | 31,10 | -3,42% | - |
| 08.04.2025 | 31,95 | 32,25 | 31,15 | 32,20 | 1,74% | - |
| 07.04.2025 | 32,55 | 32,60 | 29,35 | 31,65 | -2,01% | - |
| 04.04.2025 | 33,10 | 34,00 | 31,30 | 32,30 | -3,00% | - |
| 03.04.2025 | 34,20 | 34,80 | 32,10 | 33,30 | -4,58% | - |
| 02.04.2025 | 34,10 | 35,00 | 34,10 | 34,90 | 1,16% | - |