42,050€
-1,46%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |