32,000€
-1,23%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,50 | 32,50 | 31,60 | 31,70 | -2,16% | - |
| 27.02.2025 | 33,70 | 33,70 | 32,10 | 32,40 | -1,82% | - |
| 26.02.2025 | 32,10 | 33,20 | 32,00 | 33,00 | 3,45% | - |
| 25.02.2025 | 33,40 | 33,90 | 31,60 | 31,90 | -3,04% | - |
| 24.02.2025 | 32,50 | 33,50 | 32,40 | 32,90 | 2,49% | - |
| 21.02.2025 | 31,80 | 32,10 | 31,60 | 32,10 | -0,31% | - |
| 20.02.2025 | 32,90 | 32,90 | 32,10 | 32,20 | -1,53% | - |
| 19.02.2025 | 31,70 | 33,70 | 31,30 | 32,70 | 3,48% | - |
| 18.02.2025 | 31,90 | 31,90 | 31,40 | 31,60 | -0,32% | - |
| 17.02.2025 | 31,80 | 31,80 | 31,60 | 31,70 | 0,32% | - |
| 14.02.2025 | 31,70 | 31,80 | 31,30 | 31,60 | -0,63% | - |
| 13.02.2025 | 33,50 | 33,50 | 31,20 | 31,80 | 1,92% | - |
| 12.02.2025 | 31,50 | 31,60 | 31,00 | 31,20 | 0,97% | - |
| 11.02.2025 | 31,20 | 31,90 | 30,90 | 30,90 | -0,96% | - |
| 10.02.2025 | 31,40 | 31,70 | 30,80 | 31,20 | -1,89% | - |
| 07.02.2025 | 31,40 | 32,50 | 30,90 | 31,80 | -4,22% | - |
| 06.02.2025 | 34,10 | 35,40 | 32,60 | 33,20 | -1,48% | - |
| 05.02.2025 | 30,70 | 33,80 | 30,70 | 33,70 | 10,49% | - |
| 04.02.2025 | 30,90 | 31,00 | 30,50 | 30,50 | -0,33% | - |
| 03.02.2025 | 30,60 | 30,70 | 30,50 | 30,60 | 0,00% | - |
| 31.01.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,99% | - |
| 30.01.2025 | 30,90 | 31,20 | 30,00 | 30,30 | -1,30% | - |
| 29.01.2025 | 31,30 | 31,80 | 30,50 | 30,70 | -0,97% | - |
| 28.01.2025 | 31,00 | 31,10 | 30,00 | 31,00 | 0,65% | - |
| 27.01.2025 | 33,10 | 33,10 | 30,80 | 30,80 | 3,01% | - |
| 24.01.2025 | 29,70 | 30,70 | 29,60 | 29,90 | 0,34% | - |
| 23.01.2025 | 29,70 | 29,90 | 29,00 | 29,80 | 0,00% | - |
| 22.01.2025 | 30,00 | 30,30 | 29,50 | 29,80 | -1,97% | - |
| 21.01.2025 | 29,50 | 30,60 | 29,30 | 30,40 | 3,40% | - |
| 20.01.2025 | 29,40 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 17.01.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,34% | - |
| 16.01.2025 | 29,20 | 29,20 | 29,00 | 29,10 | -0,34% | - |
| 15.01.2025 | 29,00 | 29,30 | 28,90 | 29,20 | 1,04% | - |
| 14.01.2025 | 29,50 | 29,50 | 28,80 | 28,90 | -0,34% | - |
| 13.01.2025 | 28,20 | 29,20 | 28,20 | 29,00 | 2,47% | - |
| 10.01.2025 | 28,40 | 28,80 | 27,90 | 28,30 | 1,07% | - |
| 09.01.2025 | 26,90 | 29,80 | 26,80 | 28,00 | 5,26% | - |
| 08.01.2025 | 25,20 | 26,70 | 25,20 | 26,60 | 5,56% | - |
| 07.01.2025 | 25,00 | 25,20 | 24,70 | 25,20 | 1,20% | - |
| 06.01.2025 | 25,10 | 25,20 | 24,80 | 24,90 | -1,19% | - |
| 03.01.2025 | 25,30 | 25,30 | 25,20 | 25,20 | -0,40% | - |
| 02.01.2025 | 25,40 | 25,40 | 25,10 | 25,30 | 0,40% | - |
| 30.12.2024 | 24,90 | 26,00 | 24,30 | 25,20 | 2,86% | - |
| 27.12.2024 | 24,30 | 24,80 | 24,10 | 24,50 | 0,82% | - |
| 23.12.2024 | 24,10 | 24,60 | 23,70 | 24,30 | 0,83% | - |
| 20.12.2024 | 24,60 | 24,80 | 23,50 | 24,10 | -1,63% | - |
| 19.12.2024 | 24,30 | 24,80 | 24,30 | 24,50 | 0,41% | - |
| 18.12.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,41% | - |
| 17.12.2024 | 24,60 | 24,70 | 24,40 | 24,50 | -0,41% | - |
| 16.12.2024 | 24,40 | 24,70 | 24,10 | 24,60 | 0,82% | - |
| 13.12.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -2,01% | - |
| 12.12.2024 | 25,00 | 25,00 | 24,50 | 24,90 | 0,40% | - |
| 11.12.2024 | 23,70 | 24,80 | 23,50 | 24,80 | 4,20% | - |
| 10.12.2024 | 23,80 | 23,90 | 23,50 | 23,80 | 0,42% | - |
| 09.12.2024 | 23,80 | 23,80 | 23,50 | 23,70 | -0,42% | - |
| 06.12.2024 | 23,60 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 05.12.2024 | 23,70 | 23,70 | 23,50 | 23,60 | -0,42% | - |
| 04.12.2024 | 23,20 | 23,90 | 23,10 | 23,70 | 1,72% | - |
| 03.12.2024 | 23,60 | 23,70 | 23,00 | 23,30 | -2,51% | - |
| 02.12.2024 | 24,00 | 24,00 | 23,60 | 23,90 | 0,00% | - |
| 29.11.2024 | 23,30 | 23,90 | 23,30 | 23,90 | 1,27% | - |
| 28.11.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -1,26% | - |
| 27.11.2024 | 23,00 | 23,90 | 22,90 | 23,90 | 4,82% | - |
| 26.11.2024 | 23,00 | 23,10 | 22,30 | 22,80 | -1,30% | - |
| 25.11.2024 | 23,20 | 23,60 | 23,00 | 23,10 | -0,43% | - |
| 22.11.2024 | 23,30 | 23,70 | 23,20 | 23,20 | 0,00% | - |
| 21.11.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -0,43% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,20 | 23,30 | -1,27% | - |
| 19.11.2024 | 23,50 | 23,80 | 23,50 | 23,60 | 0,85% | - |
| 18.11.2024 | 23,30 | 23,40 | 23,10 | 23,40 | 1,30% | - |
| 15.11.2024 | 23,40 | 23,40 | 23,10 | 23,10 | 0,43% | - |
| 14.11.2024 | 22,80 | 23,30 | 22,80 | 23,00 | 0,00% | - |
| 13.11.2024 | 23,80 | 23,80 | 22,80 | 23,00 | -2,54% | - |
| 12.11.2024 | 23,80 | 24,00 | 23,50 | 23,60 | -0,84% | - |
| 11.11.2024 | 24,10 | 24,20 | 23,70 | 23,80 | -1,24% | - |
| 08.11.2024 | 24,50 | 24,50 | 23,70 | 24,10 | 1,69% | - |
| 07.11.2024 | 23,80 | 23,80 | 23,50 | 23,70 | -0,84% | - |
| 06.11.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 0,84% | - |
| 05.11.2024 | 23,50 | 23,70 | 23,40 | 23,70 | 0,42% | - |
| 04.11.2024 | 23,30 | 23,70 | 23,30 | 23,60 | 0,43% | - |
| 01.11.2024 | 23,90 | 23,90 | 23,40 | 23,50 | 0,00% | - |
| 31.10.2024 | 23,40 | 23,60 | 23,40 | 23,50 | 0,00% | - |
| 30.10.2024 | 23,40 | 23,60 | 23,40 | 23,50 | 0,00% | - |
| 29.10.2024 | 23,80 | 23,80 | 23,10 | 23,50 | 0,43% | - |
| 28.10.2024 | 23,50 | 23,70 | 23,30 | 23,40 | -1,27% | - |
| 25.10.2024 | 23,60 | 23,70 | 23,40 | 23,70 | 0,85% | - |
| 24.10.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -1,67% | - |
| 23.10.2024 | 23,90 | 23,90 | 23,60 | 23,90 | 0,42% | - |
| 22.10.2024 | 24,00 | 24,10 | 23,70 | 23,80 | 0,00% | - |
| 21.10.2024 | 23,80 | 23,90 | 23,80 | 23,80 | 0,42% | - |
| 18.10.2024 | 24,00 | 24,00 | 23,10 | 23,70 | -0,84% | - |
| 17.10.2024 | 23,80 | 23,90 | 23,40 | 23,90 | 0,00% | - |
| 16.10.2024 | 23,00 | 23,90 | 22,70 | 23,90 | 3,91% | - |
| 15.10.2024 | 23,20 | 23,20 | 22,90 | 23,00 | -0,43% | - |
| 14.10.2024 | 23,40 | 23,40 | 23,00 | 23,10 | -0,86% | - |
| 11.10.2024 | 23,20 | 23,50 | 23,00 | 23,30 | 1,30% | - |
| 10.10.2024 | 23,60 | 23,90 | 23,00 | 23,00 | -2,13% | - |
| 09.10.2024 | 23,80 | 23,80 | 23,50 | 23,50 | -0,84% | - |
| 08.10.2024 | 23,70 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 07.10.2024 | 23,60 | 23,70 | 23,60 | 23,70 | -0,42% | - |