48,500€
-0,51%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 46,90 | 48,88 | 46,90 | 48,75 | 3,39% | - |
| 28.10.2026 | 46,78 | 47,15 | 45,98 | 47,15 | 0,00% | - |
| 27.10.2026 | 46,30 | 47,73 | 46,05 | 47,15 | 1,13% | - |
| 26.10.2026 | 46,18 | 47,25 | 44,48 | 46,63 | 1,03% | - |
| 23.10.2026 | 48,78 | 48,93 | 46,03 | 46,15 | -6,63% | - |
| 22.10.2026 | 45,45 | 49,60 | 45,10 | 49,43 | 8,09% | - |
| 21.10.2026 | 45,13 | 45,75 | 45,10 | 45,73 | 0,66% | - |
| 20.10.2026 | 46,03 | 46,05 | 45,00 | 45,43 | 0,33% | - |
| 19.10.2026 | 44,80 | 46,48 | 43,93 | 45,28 | 0,67% | - |
| 16.10.2026 | 43,90 | 46,10 | 43,58 | 44,98 | 1,35% | - |
| 15.10.2026 | 43,95 | 44,45 | 43,45 | 44,38 | 1,02% | - |
| 14.10.2026 | 43,40 | 44,08 | 43,20 | 43,93 | 1,50% | - |
| 13.10.2026 | 43,85 | 44,35 | 43,28 | 43,28 | -0,57% | - |
| 12.10.2026 | 42,03 | 43,53 | 41,35 | 43,53 | 2,17% | - |
| 09.10.2026 | 42,15 | 43,05 | 42,03 | 42,60 | 0,24% | - |
| 08.10.2026 | 42,33 | 42,90 | 41,85 | 42,50 | -0,18% | - |
| 07.10.2026 | 42,15 | 42,88 | 41,28 | 42,58 | 1,49% | - |
| 06.10.2026 | 39,13 | 41,98 | 39,13 | 41,95 | 7,29% | - |
| 05.10.2026 | 38,53 | 39,38 | 38,25 | 39,10 | 1,82% | - |
| 02.10.2026 | 38,25 | 39,00 | 37,40 | 38,40 | 0,52% | - |
| 01.10.2026 | 39,40 | 39,63 | 38,20 | 38,20 | -3,35% | - |
| 30.09.2026 | 39,75 | 40,18 | 39,13 | 39,53 | -1,19% | - |
| 29.09.2026 | 39,90 | 41,20 | 38,53 | 40,00 | 0,44% | - |
| 28.09.2026 | 39,90 | 41,00 | 38,53 | 39,83 | 0,44% | - |
| 25.09.2026 | 41,05 | 41,05 | 39,40 | 39,65 | -2,94% | - |
| 24.09.2026 | 40,93 | 41,70 | 40,08 | 40,85 | -2,33% | - |
| 23.09.2026 | 41,93 | 42,50 | 40,73 | 41,83 | 0,48% | - |
| 22.09.2026 | 42,53 | 43,13 | 41,60 | 41,63 | -2,57% | - |
| 21.09.2026 | 42,78 | 42,95 | 41,55 | 42,73 | 1,73% | - |
| 18.09.2026 | 42,98 | 43,35 | 41,90 | 42,00 | -1,58% | - |
| 17.09.2026 | 43,18 | 43,75 | 42,20 | 42,68 | -0,93% | - |
| 16.09.2026 | 43,45 | 43,70 | 41,80 | 43,08 | -1,66% | - |
| 15.09.2026 | 44,75 | 45,23 | 43,55 | 43,80 | -2,61% | - |
| 14.09.2026 | 46,13 | 46,30 | 44,18 | 44,98 | -2,65% | - |
| 11.09.2026 | 46,10 | 46,53 | 45,75 | 46,20 | 0,16% | - |
| 10.09.2026 | 45,28 | 46,50 | 45,23 | 46,13 | 1,93% | - |
| 09.09.2026 | 46,05 | 46,13 | 44,80 | 45,25 | -1,84% | - |
| 08.09.2026 | 46,60 | 47,03 | 44,53 | 46,10 | -0,81% | - |
| 07.09.2026 | 46,68 | 47,75 | 46,20 | 46,48 | -0,85% | - |
| 04.09.2026 | 46,88 | 47,45 | 46,18 | 46,88 | -1,06% | - |
| 03.09.2026 | 46,15 | 47,43 | 45,40 | 47,38 | 3,72% | - |
| 02.09.2026 | 46,60 | 46,95 | 44,63 | 45,68 | -3,13% | - |
| 01.09.2026 | 45,45 | 47,15 | 44,58 | 47,15 | 2,33% | - |
| 31.08.2026 | 46,55 | 46,85 | 43,78 | 46,08 | -0,97% | - |
| 28.08.2026 | 45,58 | 46,65 | 44,90 | 46,53 | 1,81% | - |
| 27.08.2026 | 46,85 | 47,40 | 45,53 | 45,70 | -2,19% | - |
| 26.08.2026 | 46,25 | 47,45 | 46,00 | 46,73 | 0,11% | - |
| 25.08.2026 | 44,93 | 46,73 | 44,85 | 46,68 | 3,38% | - |
| 24.08.2026 | 43,88 | 45,53 | 43,60 | 45,15 | 1,63% | - |
| 21.08.2026 | 45,53 | 45,75 | 44,15 | 44,43 | -2,42% | - |
| 20.08.2026 | 44,85 | 46,00 | 44,55 | 45,53 | 0,44% | - |
| 19.08.2026 | 45,10 | 45,40 | 44,30 | 45,33 | -0,71% | - |
| 18.08.2026 | 46,85 | 47,33 | 43,98 | 45,65 | -2,51% | - |
| 17.08.2026 | 46,38 | 47,10 | 46,38 | 46,83 | 0,38% | - |
| 14.08.2026 | 44,63 | 46,70 | 44,63 | 46,65 | 3,21% | - |
| 13.08.2026 | 45,63 | 45,95 | 44,93 | 45,20 | -1,20% | - |
| 12.08.2026 | 44,70 | 46,15 | 44,10 | 45,75 | 2,18% | - |
| 11.08.2026 | 44,65 | 44,95 | 43,73 | 44,78 | -0,22% | - |
| 10.08.2026 | 44,50 | 45,23 | 44,35 | 44,88 | 1,76% | - |
| 07.08.2026 | 43,70 | 44,43 | 43,30 | 44,10 | 0,34% | - |
| 06.08.2026 | 43,13 | 44,15 | 42,75 | 43,95 | 1,38% | - |
| 05.08.2026 | 42,00 | 43,45 | 41,93 | 43,35 | 2,48% | - |
| 04.08.2026 | 40,28 | 42,63 | 40,28 | 42,30 | 4,12% | - |
| 03.08.2026 | 39,25 | 41,53 | 39,25 | 40,63 | 2,78% | - |
| 31.07.2026 | 38,93 | 39,85 | 38,85 | 39,53 | 2,07% | - |
| 30.07.2026 | 37,80 | 39,35 | 37,78 | 38,73 | 2,79% | - |
| 29.07.2026 | 39,83 | 40,05 | 37,25 | 37,68 | -3,77% | - |
| 28.07.2026 | 41,28 | 41,40 | 38,88 | 39,15 | -5,26% | - |
| 27.07.2026 | 40,95 | 42,30 | 40,85 | 41,33 | 2,61% | - |
| 24.07.2026 | 39,48 | 40,93 | 39,48 | 40,28 | 1,00% | - |
| 23.07.2026 | 41,03 | 41,18 | 39,05 | 39,88 | -3,86% | - |
| 22.07.2026 | 40,70 | 42,08 | 40,50 | 41,48 | 1,04% | - |
| 21.07.2026 | 40,05 | 41,63 | 40,03 | 41,05 | 1,17% | - |
| 20.07.2026 | 38,55 | 41,13 | 38,55 | 40,58 | 3,24% | - |
| 17.07.2026 | 40,45 | 40,70 | 39,25 | 39,30 | -3,26% | - |
| 16.07.2026 | 40,20 | 41,28 | 39,15 | 40,63 | 0,68% | - |
| 15.07.2026 | 40,63 | 40,78 | 39,10 | 40,35 | 1,32% | - |
| 14.07.2026 | 40,33 | 40,45 | 39,15 | 39,83 | -2,81% | - |
| 13.07.2026 | 40,10 | 41,78 | 38,73 | 40,98 | 5,95% | - |
| 10.07.2026 | 39,68 | 39,70 | 38,55 | 38,68 | -2,40% | - |
| 09.07.2026 | 37,90 | 40,85 | 37,90 | 39,63 | 4,34% | - |
| 08.07.2026 | 36,93 | 38,50 | 36,33 | 37,98 | 1,00% | - |
| 07.07.2026 | 42,78 | 42,88 | 37,60 | 37,60 | -12,05% | - |
| 06.07.2026 | 41,70 | 42,90 | 41,70 | 42,75 | 1,54% | - |
| 03.07.2026 | 40,83 | 43,20 | 40,60 | 42,10 | 3,00% | - |
| 02.07.2026 | 40,33 | 42,38 | 38,78 | 40,88 | 0,62% | - |
| 01.07.2026 | 40,25 | 41,78 | 39,55 | 40,63 | 0,49% | - |
| 30.06.2026 | 36,83 | 40,43 | 36,48 | 40,43 | 9,48% | - |
| 29.06.2026 | 36,83 | 37,10 | 35,23 | 36,93 | 0,48% | - |
| 26.06.2026 | 34,90 | 36,80 | 33,95 | 36,75 | 3,23% | - |
| 25.06.2026 | 32,55 | 36,35 | 32,40 | 35,60 | 9,29% | - |
| 24.06.2026 | 33,43 | 33,45 | 31,55 | 32,58 | -2,76% | - |
| 23.06.2026 | 32,58 | 33,95 | 31,85 | 33,50 | 3,16% | - |
| 22.06.2026 | 33,35 | 33,35 | 32,15 | 32,48 | -3,20% | - |
| 19.06.2026 | 33,55 | 33,68 | 32,85 | 33,55 | -0,52% | - |
| 18.06.2026 | 33,20 | 33,73 | 32,93 | 33,73 | 0,15% | - |
| 17.06.2026 | 33,20 | 33,68 | 32,73 | 33,68 | 0,22% | - |
| 16.06.2026 | 31,95 | 35,75 | 31,75 | 33,60 | 4,51% | - |
| 15.06.2026 | 31,53 | 32,25 | 31,50 | 32,15 | 8,34% | - |
| 12.06.2026 | 30,35 | 31,00 | 29,60 | 29,68 | 0,85% | - |