43,250€
0,35%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 43,40 | 43,45 | 43,05 | 43,25 | 0,35% | - |
| 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% | - |
| 01.04.2025 | 34,10 | 35,00 | 33,90 | 34,50 | 3,60% | - |
| 31.03.2025 | 34,40 | 34,70 | 33,30 | 33,30 | -3,48% | - |
| 28.03.2025 | 33,10 | 34,50 | 32,40 | 34,50 | 5,50% | - |
| 27.03.2025 | 33,10 | 33,30 | 32,60 | 32,70 | -1,21% | - |
| 26.03.2025 | 32,70 | 33,20 | 32,30 | 33,10 | 1,85% | - |
| 25.03.2025 | 32,10 | 32,50 | 31,70 | 32,50 | 2,52% | - |
| 24.03.2025 | 31,70 | 32,00 | 31,20 | 31,70 | 0,96% | - |
| 21.03.2025 | 31,10 | 31,50 | 31,10 | 31,40 | -0,32% | - |
| 20.03.2025 | 31,50 | 31,90 | 31,20 | 31,50 | 0,32% | - |
| 19.03.2025 | 30,90 | 31,50 | 30,70 | 31,40 | 1,62% | - |
| 18.03.2025 | 31,10 | 31,40 | 30,60 | 30,90 | -1,28% | - |
| 17.03.2025 | 30,30 | 33,00 | 30,10 | 31,30 | 4,33% | - |
| 14.03.2025 | 30,20 | 30,60 | 29,50 | 30,00 | 0,33% | - |
| 13.03.2025 | 28,50 | 30,60 | 28,20 | 29,90 | 5,28% | - |
| 12.03.2025 | 27,80 | 28,70 | 27,80 | 28,40 | 1,07% | - |
| 11.03.2025 | 28,70 | 29,10 | 27,10 | 28,10 | -3,10% | - |
| 10.03.2025 | 29,30 | 30,00 | 26,80 | 29,00 | 0,00% | - |
| 07.03.2025 | 29,70 | 30,30 | 28,40 | 29,00 | -1,69% | - |
| 06.03.2025 | 30,10 | 30,50 | 28,50 | 29,50 | -1,01% | - |
| 05.03.2025 | 30,10 | 31,00 | 29,50 | 29,80 | -0,33% | - |
| 04.03.2025 | 31,40 | 31,60 | 29,40 | 29,90 | -5,38% | - |
| 03.03.2025 | 32,10 | 32,20 | 31,60 | 31,60 | -0,32% | - |
| 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% | - |