38,125€
1,40%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 36,93 | 38,43 | 36,33 | 38,18 | 1,53% | - |
| 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% | - |
| 11.06.2026 | 29,43 | 30,20 | 29,03 | 29,43 | 0,00% | - |
| 10.06.2026 | 30,03 | 30,78 | 28,95 | 29,43 | -3,84% | - |
| 09.06.2026 | 32,00 | 32,03 | 30,40 | 30,60 | -3,77% | - |
| 08.06.2026 | 31,38 | 31,80 | 31,18 | 31,80 | 1,35% | - |
| 05.06.2026 | 32,28 | 32,30 | 31,35 | 31,38 | -2,64% | - |
| 04.06.2026 | 31,88 | 32,33 | 31,23 | 32,23 | 0,39% | - |
| 03.06.2026 | 32,08 | 32,10 | 30,83 | 32,10 | 0,55% | - |
| 02.06.2026 | 32,08 | 32,28 | 31,63 | 31,93 | 0,00% | - |
| 01.06.2026 | 32,65 | 32,68 | 31,60 | 31,93 | -1,84% | - |
| 29.05.2026 | 32,75 | 32,88 | 32,08 | 32,53 | -0,15% | - |
| 28.05.2026 | 32,98 | 33,05 | 32,10 | 32,58 | -0,84% | - |
| 27.05.2026 | 32,60 | 32,93 | 32,53 | 32,85 | 0,38% | - |
| 26.05.2026 | 32,78 | 32,78 | 32,25 | 32,73 | 0,93% | - |
| 25.05.2026 | 32,78 | 32,88 | 32,33 | 32,43 | -0,92% | - |
| 22.05.2026 | 32,78 | 32,90 | 32,50 | 32,73 | -0,23% | - |
| 21.05.2026 | 32,15 | 32,88 | 32,15 | 32,80 | 0,69% | - |
| 20.05.2026 | 31,60 | 32,83 | 30,80 | 32,58 | 3,74% | - |
| 19.05.2026 | 31,63 | 32,50 | 31,05 | 31,40 | -0,08% | - |
| 18.05.2026 | 31,08 | 31,83 | 30,53 | 31,43 | 2,03% | - |
| 15.05.2026 | 30,48 | 30,80 | 29,73 | 30,80 | -0,16% | - |
| 14.05.2026 | 30,35 | 31,05 | 29,95 | 30,85 | 1,23% | - |
| 13.05.2026 | 29,53 | 30,50 | 29,38 | 30,48 | 3,57% | - |
| 12.05.2026 | 29,88 | 30,30 | 28,95 | 29,43 | -2,40% | - |
| 11.05.2026 | 30,80 | 30,95 | 29,83 | 30,15 | -3,98% | - |
| 08.05.2026 | 31,63 | 31,65 | 30,50 | 31,40 | -2,26% | - |
| 07.05.2026 | 33,05 | 33,08 | 32,13 | 32,13 | 0,08% | - |
| 06.05.2026 | 30,93 | 32,58 | 30,48 | 32,10 | 4,65% | - |
| 05.05.2026 | 30,63 | 32,20 | 30,35 | 30,68 | 1,49% | - |
| 04.05.2026 | 30,50 | 31,15 | 29,85 | 30,23 | 1,43% | - |
| 30.04.2026 | 29,15 | 29,85 | 28,48 | 29,80 | 3,20% | - |
| 29.04.2026 | 28,23 | 29,63 | 28,23 | 28,88 | 2,94% | - |
| 28.04.2026 | 28,60 | 28,95 | 27,80 | 28,05 | -1,06% | - |
| 27.04.2026 | 27,80 | 28,58 | 27,53 | 28,35 | 1,61% | - |
| 24.04.2026 | 28,88 | 29,48 | 27,88 | 27,90 | -3,54% | - |
| 23.04.2026 | 30,25 | 30,38 | 28,63 | 28,93 | -3,50% | - |
| 22.04.2026 | 30,83 | 30,83 | 29,55 | 29,98 | -1,15% | - |
| 21.04.2026 | 30,65 | 30,73 | 30,23 | 30,33 | 0,08% | - |
| 20.04.2026 | 30,58 | 31,83 | 30,30 | 30,30 | -4,11% | - |
| 17.04.2026 | 30,65 | 31,73 | 30,35 | 31,60 | 4,12% | - |
| 16.04.2026 | 30,98 | 30,98 | 30,33 | 30,35 | -1,38% | - |
| 15.04.2026 | 30,43 | 31,18 | 30,35 | 30,78 | -0,24% | - |
| 14.04.2026 | 31,78 | 31,98 | 30,50 | 30,85 | -2,30% | - |
| 13.04.2026 | 31,40 | 31,83 | 30,80 | 31,58 | -0,71% | - |
| 10.04.2026 | 31,60 | 32,25 | 31,55 | 31,80 | 0,55% | - |
| 09.04.2026 | 32,15 | 32,25 | 31,38 | 31,63 | -2,62% | - |
| 08.04.2026 | 33,28 | 33,28 | 32,08 | 32,48 | -1,14% | - |
| 07.04.2026 | 33,85 | 33,90 | 32,78 | 32,85 | -1,20% | - |
| 02.04.2026 | 33,35 | 34,10 | 32,75 | 33,25 | -0,30% | - |
| 01.04.2026 | 33,75 | 34,30 | 32,05 | 33,35 | 1,37% | - |
| 31.03.2026 | 31,25 | 33,15 | 30,95 | 32,90 | 4,78% | - |
| 30.03.2026 | 31,60 | 33,70 | 30,80 | 31,40 | -3,83% | - |
| 27.03.2026 | 34,20 | 34,20 | 32,65 | 32,65 | -4,53% | - |
| 26.03.2026 | 34,25 | 34,55 | 33,20 | 34,20 | 0,74% | - |
| 25.03.2026 | 33,60 | 35,15 | 32,70 | 33,95 | 2,11% | - |
| 24.03.2026 | 32,55 | 34,05 | 32,15 | 33,25 | 2,47% | - |
| 23.03.2026 | 32,65 | 33,60 | 31,95 | 32,45 | -3,57% | - |
| 20.03.2026 | 35,05 | 35,05 | 33,35 | 33,65 | -3,44% | - |
| 19.03.2026 | 35,55 | 35,95 | 34,30 | 34,85 | -1,83% | - |
| 18.03.2026 | 34,05 | 35,55 | 34,05 | 35,50 | 4,11% | - |
| 17.03.2026 | 33,15 | 34,35 | 32,60 | 34,10 | 3,02% | - |
| 16.03.2026 | 32,85 | 33,35 | 31,45 | 33,10 | 1,53% | - |
| 13.03.2026 | 31,30 | 34,00 | 30,40 | 32,60 | 3,49% | 28.562,00 |
| 12.03.2026 | 29,10 | 34,10 | 29,10 | 31,50 | 9,38% | 55.716,00 |
| 11.03.2026 | 27,80 | 29,30 | 27,70 | 28,80 | 1,77% | 23.115,00 |
| 10.03.2026 | 30,10 | 30,40 | 28,20 | 28,30 | -4,71% | 19.260,00 |
| 09.03.2026 | 30,30 | 30,30 | 29,20 | 29,70 | -1,98% | 9.218,00 |
| 06.03.2026 | 30,00 | 30,90 | 29,00 | 30,30 | 1,00% | 28.717,00 |
| 05.03.2026 | 27,80 | 30,10 | 27,60 | 30,00 | 9,89% | 43.871,00 |
| 04.03.2026 | 26,10 | 27,40 | 25,90 | 27,30 | 6,23% | 27.292,00 |
| 03.03.2026 | 26,40 | 26,40 | 25,10 | 25,70 | -1,91% | 28.778,00 |
| 02.03.2026 | 27,00 | 27,20 | 26,10 | 26,20 | -3,50% | 27.723,00 |
| 27.02.2026 | 26,75 | 27,35 | 26,75 | 27,15 | 1,69% | - |
| 26.02.2026 | 27,65 | 27,65 | 26,50 | 26,70 | -2,38% | - |
| 25.02.2026 | 26,45 | 27,90 | 26,35 | 27,35 | 2,43% | - |
| 24.02.2026 | 27,25 | 27,25 | 26,30 | 26,70 | -1,84% | - |
| 23.02.2026 | 27,25 | 27,65 | 26,95 | 27,20 | 0,18% | - |
| 20.02.2026 | 27,20 | 27,60 | 26,75 | 27,15 | -0,37% | - |
| 19.02.2026 | 27,90 | 27,95 | 27,05 | 27,25 | -3,37% | - |
| 18.02.2026 | 28,25 | 28,55 | 27,60 | 28,20 | -1,40% | - |
| 17.02.2026 | 29,80 | 29,80 | 28,40 | 28,60 | -4,19% | - |
| 16.02.2026 | 29,80 | 30,25 | 29,50 | 29,85 | 1,02% | - |