9,730€
-0,41%
Echtzeit-Aktienkurs CHARGEURS S.A.
Bid:
Ask:
Aktienkurse zur CHARGEURS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 9,88 | 10,11 | 9,86 | 9,96 | 0,96% | - |
| 20.12.2024 | 10,17 | 10,25 | 9,86 | 9,87 | -3,38% | - |
| 19.12.2024 | 10,16 | 11,09 | 9,96 | 10,21 | 0,29% | - |
| 18.12.2024 | 10,33 | 10,48 | 10,16 | 10,18 | -1,55% | - |
| 17.12.2024 | 10,13 | 10,36 | 10,11 | 10,34 | 1,92% | - |
| 16.12.2024 | 10,54 | 10,62 | 10,15 | 10,15 | -3,93% | - |
| 13.12.2024 | 10,25 | 10,57 | 10,25 | 10,56 | 3,02% | - |
| 12.12.2024 | 10,31 | 10,37 | 10,23 | 10,25 | -0,77% | - |
| 11.12.2024 | 10,18 | 10,36 | 10,00 | 10,33 | 1,67% | - |
| 10.12.2024 | 9,96 | 10,20 | 9,96 | 10,16 | 1,70% | 250,00 |
| 09.12.2024 | 9,76 | 10,09 | 9,76 | 9,99 | 2,30% | - |
| 06.12.2024 | 9,74 | 9,78 | 9,74 | 9,77 | 0,15% | - |
| 05.12.2024 | 9,79 | 9,83 | 9,73 | 9,75 | -0,56% | - |
| 04.12.2024 | 9,79 | 9,83 | 9,79 | 9,81 | 0,05% | - |
| 03.12.2024 | 9,84 | 9,87 | 9,59 | 9,80 | -0,46% | - |
| 02.12.2024 | 9,72 | 9,86 | 9,70 | 9,85 | 0,51% | - |
| 29.11.2024 | 9,89 | 9,90 | 9,65 | 9,80 | -1,31% | - |
| 28.11.2024 | 10,02 | 10,03 | 9,91 | 9,93 | -0,40% | - |
| 27.11.2024 | 10,05 | 10,15 | 9,94 | 9,97 | -0,90% | - |
| 26.11.2024 | 10,01 | 10,16 | 10,01 | 10,06 | -0,10% | - |
| 25.11.2024 | 10,09 | 10,13 | 9,99 | 10,07 | 0,15% | - |
| 22.11.2024 | 10,07 | 10,11 | 10,00 | 10,05 | -0,25% | - |
| 21.11.2024 | 10,10 | 10,11 | 10,01 | 10,08 | -0,15% | - |
| 20.11.2024 | 10,12 | 11,26 | 10,00 | 10,09 | 0,75% | - |
| 19.11.2024 | 10,16 | 10,17 | 10,00 | 10,02 | -0,99% | - |
| 18.11.2024 | 10,26 | 10,27 | 10,11 | 10,12 | -1,22% | - |
| 15.11.2024 | 10,10 | 10,26 | 10,08 | 10,24 | 1,04% | - |
| 14.11.2024 | 10,11 | 10,18 | 10,08 | 10,14 | 0,10% | - |
| 13.11.2024 | 10,09 | 10,19 | 10,08 | 10,13 | -0,05% | - |
| 12.11.2024 | 10,09 | 10,21 | 10,08 | 10,13 | -0,39% | - |
| 11.11.2024 | 10,07 | 10,42 | 10,06 | 10,17 | 1,24% | 6.600,00 |
| 08.11.2024 | 9,67 | 10,05 | 9,67 | 10,05 | 3,61% | - |
| 07.11.2024 | 9,94 | 9,96 | 9,59 | 9,70 | -2,27% | - |
| 06.11.2024 | 9,68 | 9,94 | 9,62 | 9,92 | 2,64% | - |
| 05.11.2024 | 9,66 | 9,95 | 9,65 | 9,67 | 0,36% | - |
| 04.11.2024 | 9,46 | 9,68 | 9,43 | 9,63 | 2,23% | - |
| 01.11.2024 | 9,27 | 9,55 | 9,26 | 9,42 | 1,56% | 88,00 |
| 31.10.2024 | 9,31 | 9,39 | 9,20 | 9,28 | -0,80% | - |
| 30.10.2024 | 9,96 | 10,07 | 9,21 | 9,35 | -6,31% | - |
| 29.10.2024 | 9,95 | 10,02 | 9,88 | 9,98 | 0,66% | - |
| 28.10.2024 | 10,27 | 10,29 | 9,91 | 9,92 | -2,70% | - |
| 25.10.2024 | 10,40 | 10,89 | 9,97 | 10,19 | -4,86% | - |
| 24.10.2024 | 10,78 | 11,03 | 10,68 | 10,71 | -0,28% | - |
| 23.10.2024 | 10,95 | 11,15 | 10,71 | 10,74 | -2,01% | - |
| 22.10.2024 | 10,80 | 11,06 | 10,78 | 10,96 | 1,48% | - |
| 21.10.2024 | 10,78 | 10,86 | 10,76 | 10,80 | 0,00% | - |
| 18.10.2024 | 10,78 | 10,82 | 10,75 | 10,80 | 0,19% | - |
| 17.10.2024 | 10,75 | 10,82 | 10,72 | 10,78 | 0,09% | - |
| 16.10.2024 | 10,74 | 10,86 | 10,65 | 10,77 | 0,09% | - |
| 15.10.2024 | 10,42 | 10,91 | 10,42 | 10,76 | 0,00% | - |
| 14.10.2024 | 11,32 | 11,34 | 10,70 | 10,76 | -4,95% | - |
| 11.10.2024 | 10,92 | 11,32 | 10,92 | 11,32 | 0,71% | - |
| 10.10.2024 | 11,31 | 11,32 | 11,22 | 11,24 | -0,88% | - |
| 09.10.2024 | 11,35 | 11,37 | 11,28 | 11,34 | -0,18% | - |
| 08.10.2024 | 11,29 | 11,41 | 11,27 | 11,36 | -0,09% | - |
| 07.10.2024 | 11,51 | 11,52 | 11,34 | 11,37 | -1,47% | - |
| 04.10.2024 | 11,46 | 11,54 | 11,26 | 11,54 | 0,70% | - |
| 03.10.2024 | 11,41 | 11,49 | 11,41 | 11,46 | 0,00% | - |
| 02.10.2024 | 11,54 | 11,58 | 11,43 | 11,46 | -0,87% | - |
| 01.10.2024 | 11,53 | 11,60 | 11,47 | 11,56 | 0,09% | - |
| 30.09.2024 | 11,56 | 11,61 | 11,50 | 11,55 | 0,17% | - |
| 27.09.2024 | 11,55 | 11,63 | 11,51 | 11,53 | -0,26% | - |
| 26.09.2024 | 11,75 | 11,77 | 11,52 | 11,56 | -0,26% | - |
| 25.09.2024 | 11,59 | 11,66 | 11,55 | 11,59 | -0,34% | - |
| 24.09.2024 | 11,44 | 11,66 | 11,39 | 11,63 | 2,02% | - |
| 23.09.2024 | 11,70 | 11,71 | 11,27 | 11,40 | -2,31% | - |
| 20.09.2024 | 11,67 | 11,80 | 11,65 | 11,67 | -0,34% | - |
| 19.09.2024 | 12,01 | 12,05 | 11,68 | 11,71 | -1,84% | - |
| 18.09.2024 | 11,90 | 12,00 | 11,86 | 11,93 | 0,42% | - |
| 17.09.2024 | 12,02 | 12,02 | 11,83 | 11,88 | -1,16% | - |
| 16.09.2024 | 11,97 | 12,02 | 11,85 | 12,02 | 2,39% | - |
| 13.09.2024 | 11,82 | 11,98 | 11,72 | 11,74 | -0,68% | - |
| 12.09.2024 | 11,89 | 11,89 | 11,66 | 11,82 | -0,25% | - |
| 11.09.2024 | 11,77 | 11,85 | 11,65 | 11,85 | 0,34% | - |
| 10.09.2024 | 11,64 | 12,04 | 11,64 | 11,81 | -1,83% | - |
| 09.09.2024 | 12,12 | 12,12 | 11,96 | 12,03 | -0,08% | - |
| 06.09.2024 | 12,24 | 12,24 | 11,98 | 12,04 | -1,63% | - |
| 05.09.2024 | 12,09 | 12,41 | 12,06 | 12,24 | 0,99% | - |
| 04.09.2024 | 11,82 | 12,35 | 11,82 | 12,12 | -0,90% | - |
| 03.09.2024 | 12,52 | 12,54 | 12,21 | 12,23 | -2,39% | - |
| 02.09.2024 | 12,22 | 12,54 | 10,96 | 12,53 | 2,37% | - |
| 30.08.2024 | 11,48 | 12,47 | 11,48 | 12,24 | 3,20% | - |
| 29.08.2024 | 12,22 | 12,23 | 11,76 | 11,86 | -3,03% | - |
| 28.08.2024 | 12,49 | 12,49 | 11,98 | 12,23 | -1,85% | - |
| 27.08.2024 | 11,98 | 12,85 | 11,91 | 12,46 | 4,18% | - |
| 26.08.2024 | 11,80 | 11,98 | 11,77 | 11,96 | 1,18% | - |
| 23.08.2024 | 11,66 | 11,87 | 11,65 | 11,82 | 1,98% | - |
| 22.08.2024 | 11,50 | 11,92 | 11,50 | 11,59 | 0,52% | - |
| 21.08.2024 | 10,50 | 11,61 | 10,50 | 11,53 | 9,91% | - |
| 20.08.2024 | 10,44 | 10,55 | 10,42 | 10,49 | 0,67% | - |
| 19.08.2024 | 10,30 | 10,42 | 10,28 | 10,42 | 1,26% | - |
| 16.08.2024 | 10,40 | 10,40 | 10,27 | 10,29 | -0,87% | - |
| 15.08.2024 | 10,31 | 10,38 | 10,29 | 10,38 | 0,97% | - |
| 14.08.2024 | 10,28 | 10,31 | 10,21 | 10,28 | 0,19% | - |
| 13.08.2024 | 10,31 | 10,32 | 10,22 | 10,26 | 1,79% | - |
| 12.08.2024 | 10,40 | 10,40 | 10,08 | 10,08 | -2,70% | - |
| 09.08.2024 | 10,30 | 10,38 | 10,29 | 10,36 | 0,58% | - |
| 08.08.2024 | 10,09 | 10,33 | 10,08 | 10,30 | 2,54% | - |
| 07.08.2024 | 10,10 | 10,18 | 10,00 | 10,05 | 0,10% | - |
| 06.08.2024 | 9,99 | 10,09 | 9,84 | 10,04 | 1,47% | - |