30,250€
-1,31%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 30,55 | 31,35 | 30,15 | 30,15 | -1,63% | - |
| 05.02.2026 | 30,65 | 31,45 | 30,35 | 30,65 | 1,16% | - |
| 04.02.2026 | 36,30 | 36,30 | 28,40 | 30,30 | -16,18% | - |
| 03.02.2026 | 37,85 | 37,85 | 36,10 | 36,15 | -4,62% | - |
| 02.02.2026 | 37,90 | 38,40 | 37,40 | 37,90 | 0,00% | - |
| 30.01.2026 | 38,20 | 39,10 | 37,90 | 37,90 | -1,56% | 7.995,00 |
| 29.01.2026 | 40,20 | 40,20 | 38,00 | 38,50 | -3,02% | 29.637,00 |
| 28.01.2026 | 41,00 | 41,10 | 39,00 | 39,70 | -3,87% | 11.310,00 |
| 27.01.2026 | 40,50 | 41,30 | 40,50 | 41,30 | 1,23% | 29.390,00 |
| 26.01.2026 | 40,50 | 40,90 | 39,80 | 40,80 | 0,74% | 24.476,00 |
| 23.01.2026 | 40,20 | 40,60 | 40,10 | 40,50 | 0,00% | 10.174,00 |
| 22.01.2026 | 40,40 | 40,90 | 40,10 | 40,50 | -0,98% | 10.938,00 |
| 21.01.2026 | 39,60 | 40,90 | 39,30 | 40,90 | 2,51% | 26.145,00 |
| 20.01.2026 | 39,90 | 40,00 | 38,60 | 39,90 | 1,53% | 25.612,00 |
| 19.01.2026 | 40,00 | 40,00 | 39,30 | 39,30 | -3,68% | 7.265,00 |
| 16.01.2026 | 40,50 | 40,80 | 39,90 | 40,80 | 1,12% | 14.905,00 |
| 15.01.2026 | 40,50 | 40,50 | 40,10 | 40,35 | 0,00% | - |
| 14.01.2026 | 40,75 | 40,90 | 40,25 | 40,35 | -0,98% | - |
| 13.01.2026 | 40,35 | 40,95 | 40,00 | 40,75 | 1,37% | - |
| 12.01.2026 | 40,75 | 40,75 | 40,05 | 40,20 | -0,62% | - |
| 09.01.2026 | 39,70 | 40,50 | 39,70 | 40,45 | 1,51% | - |
| 08.01.2026 | 39,75 | 40,05 | 39,65 | 39,85 | -0,75% | - |
| 07.01.2026 | 40,65 | 41,05 | 39,70 | 40,15 | -2,19% | - |
| 06.01.2026 | 40,80 | 41,45 | 40,80 | 41,05 | -0,48% | - |
| 05.01.2026 | 40,60 | 41,55 | 40,45 | 41,25 | -0,48% | - |
| 02.01.2026 | 41,50 | 42,35 | 40,50 | 41,45 | -1,19% | - |
| 30.12.2025 | 41,30 | 41,95 | 40,80 | 41,95 | 2,69% | - |
| 29.12.2025 | 39,55 | 40,95 | 39,05 | 40,85 | 2,64% | - |
| 23.12.2025 | 38,40 | 40,00 | 38,40 | 39,80 | 3,78% | - |
| 22.12.2025 | 37,90 | 38,65 | 37,80 | 38,35 | 0,79% | - |
| 19.12.2025 | 37,25 | 38,45 | 37,25 | 38,05 | 2,01% | - |
| 18.12.2025 | 36,45 | 37,55 | 36,25 | 37,30 | 1,63% | - |
| 17.12.2025 | 36,25 | 36,80 | 35,75 | 36,70 | 3,09% | - |
| 16.12.2025 | 35,75 | 36,70 | 35,20 | 35,60 | 0,85% | - |
| 15.12.2025 | 36,90 | 37,25 | 35,25 | 35,30 | -3,42% | - |
| 12.12.2025 | 36,55 | 36,65 | 36,20 | 36,55 | 0,55% | - |
| 11.12.2025 | 36,90 | 36,90 | 36,25 | 36,35 | -1,62% | - |
| 10.12.2025 | 36,75 | 37,25 | 36,00 | 36,95 | 0,27% | - |
| 09.12.2025 | 37,45 | 37,70 | 36,55 | 36,85 | -1,60% | - |
| 08.12.2025 | 38,00 | 38,00 | 37,20 | 37,45 | -1,19% | - |
| 05.12.2025 | 37,85 | 38,00 | 37,60 | 37,90 | 0,66% | - |
| 04.12.2025 | 36,80 | 37,75 | 36,80 | 37,65 | 3,01% | - |
| 03.12.2025 | 36,50 | 37,00 | 36,10 | 36,55 | 0,41% | - |
| 02.12.2025 | 37,25 | 37,55 | 36,30 | 36,40 | -2,41% | - |
| 01.12.2025 | 38,00 | 38,00 | 37,10 | 37,30 | -1,45% | - |
| 28.11.2025 | 37,10 | 37,95 | 36,85 | 37,85 | 1,88% | - |
| 27.11.2025 | 36,85 | 37,75 | 36,30 | 37,15 | 1,23% | - |
| 26.11.2025 | 36,45 | 36,90 | 36,00 | 36,70 | 2,23% | - |
| 25.11.2025 | 36,55 | 36,55 | 35,55 | 35,90 | -1,91% | - |
| 24.11.2025 | 37,40 | 38,10 | 36,30 | 36,60 | 4,27% | - |
| 21.11.2025 | 36,00 | 36,00 | 34,85 | 35,10 | -2,09% | - |
| 20.11.2025 | 35,90 | 35,95 | 35,55 | 35,85 | 0,14% | - |
| 19.11.2025 | 35,95 | 36,20 | 35,25 | 35,80 | -0,14% | - |
| 18.11.2025 | 35,15 | 36,00 | 34,60 | 35,85 | 3,17% | - |
| 17.11.2025 | 35,90 | 36,50 | 34,70 | 34,75 | -2,11% | - |
| 14.11.2025 | 36,10 | 36,35 | 34,85 | 35,50 | -0,70% | - |
| 13.11.2025 | 36,85 | 36,90 | 35,75 | 35,75 | -1,79% | - |
| 12.11.2025 | 36,80 | 37,35 | 36,20 | 36,40 | -0,82% | - |
| 11.11.2025 | 35,40 | 38,45 | 35,40 | 36,70 | 3,82% | - |
| 10.11.2025 | 34,80 | 36,20 | 34,80 | 35,35 | -0,98% | - |
| 07.11.2025 | 36,10 | 36,75 | 35,15 | 35,70 | -2,72% | - |
| 06.11.2025 | 36,30 | 37,55 | 36,05 | 36,70 | 1,52% | - |
| 05.11.2025 | 36,45 | 37,05 | 36,00 | 36,15 | -1,50% | - |
| 04.11.2025 | 37,15 | 37,70 | 36,60 | 36,70 | -1,48% | - |
| 03.11.2025 | 37,30 | 37,95 | 37,15 | 37,25 | -1,59% | - |
| 31.10.2025 | 38,00 | 38,35 | 37,65 | 37,85 | 0,93% | - |
| 30.10.2025 | 37,65 | 37,80 | 37,25 | 37,50 | -0,66% | - |
| 29.10.2025 | 38,10 | 38,40 | 37,55 | 37,75 | -0,13% | - |
| 28.10.2025 | 38,20 | 38,95 | 37,80 | 37,80 | -0,79% | - |
| 27.10.2025 | 37,60 | 39,10 | 37,35 | 38,10 | 1,06% | - |
| 24.10.2025 | 38,50 | 39,40 | 37,70 | 37,70 | -1,82% | - |
| 23.10.2025 | 36,00 | 39,10 | 35,80 | 38,40 | 6,67% | - |
| 22.10.2025 | 37,40 | 37,40 | 35,90 | 36,00 | -3,10% | - |
| 21.10.2025 | 38,65 | 40,40 | 37,05 | 37,15 | -4,38% | - |
| 20.10.2025 | 37,85 | 39,30 | 37,85 | 38,85 | 3,05% | - |
| 17.10.2025 | 37,40 | 37,75 | 37,20 | 37,70 | -0,66% | - |
| 16.10.2025 | 37,60 | 38,20 | 37,40 | 37,95 | 1,20% | - |
| 15.10.2025 | 36,70 | 37,75 | 36,70 | 37,50 | 1,35% | - |
| 14.10.2025 | 36,10 | 37,15 | 35,85 | 37,00 | 0,68% | - |
| 13.10.2025 | 38,30 | 39,00 | 36,50 | 36,75 | -5,41% | - |
| 10.10.2025 | 39,30 | 39,55 | 38,65 | 38,85 | -0,77% | - |
| 09.10.2025 | 39,15 | 39,95 | 38,65 | 39,15 | 1,42% | - |
| 08.10.2025 | 39,90 | 39,95 | 38,40 | 38,60 | 0,52% | - |
| 07.10.2025 | 39,40 | 39,40 | 38,35 | 38,40 | -2,29% | - |
| 06.10.2025 | 37,90 | 39,65 | 37,85 | 39,30 | 3,42% | - |
| 03.10.2025 | 37,90 | 38,35 | 37,55 | 38,00 | -0,26% | - |
| 02.10.2025 | 37,80 | 38,95 | 37,65 | 38,10 | 0,93% | - |
| 01.10.2025 | 38,50 | 38,65 | 37,55 | 37,75 | -0,92% | - |
| 30.09.2025 | 38,25 | 38,90 | 37,90 | 38,10 | 0,79% | - |
| 29.09.2025 | 38,30 | 38,95 | 37,75 | 37,80 | -4,67% | - |
| 26.09.2025 | 39,15 | 40,10 | 39,15 | 39,65 | 0,89% | - |
| 25.09.2025 | 39,50 | 40,10 | 39,30 | 39,30 | -1,13% | - |
| 24.09.2025 | 39,10 | 40,45 | 38,40 | 39,75 | 3,25% | - |
| 23.09.2025 | 41,30 | 41,30 | 36,75 | 38,50 | -4,11% | - |
| 22.09.2025 | 39,15 | 40,65 | 38,80 | 40,15 | 4,83% | - |
| 19.09.2025 | 38,50 | 38,80 | 38,15 | 38,30 | -0,13% | - |
| 18.09.2025 | 37,70 | 38,70 | 37,65 | 38,35 | 2,13% | - |
| 17.09.2025 | 37,90 | 38,15 | 37,15 | 37,55 | -0,79% | - |
| 16.09.2025 | 38,10 | 38,75 | 37,65 | 37,85 | 1,34% | - |
| 15.09.2025 | 35,20 | 37,85 | 35,20 | 37,35 | 4,04% | - |