32,300€
-6,10%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,60 | 34,00 | 31,40 | 31,40 | -8,72% | 4.657,00 |
| 03.04.2025 | 32,20 | 35,00 | 32,20 | 34,40 | -1,71% | 3.205,00 |
| 02.04.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | 3.078,00 |
| 01.04.2025 | 34,80 | 35,00 | 34,00 | 34,80 | 3,57% | 142.655,00 |
| 31.03.2025 | 34,60 | 34,60 | 33,60 | 33,60 | -4,00% | 1.926,00 |
| 28.03.2025 | 33,40 | 35,00 | 32,60 | 35,00 | 8,02% | 20.990,00 |
| 27.03.2025 | 33,00 | 33,20 | 32,40 | 32,40 | -2,99% | 8.666,00 |
| 26.03.2025 | 32,40 | 33,40 | 32,40 | 33,40 | 2,45% | 11.710,00 |
| 25.03.2025 | 31,80 | 32,60 | 31,80 | 32,60 | 1,88% | 12.303,00 |
| 24.03.2025 | 31,80 | 32,00 | 31,20 | 32,00 | 2,56% | 3.998,00 |
| 21.03.2025 | 31,60 | 31,80 | 30,80 | 31,20 | 0,00% | 1.178,00 |
| 20.03.2025 | 31,20 | 32,00 | 31,20 | 31,20 | -0,64% | 1.481,00 |
| 19.03.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 2.825,00 |
| 18.03.2025 | 31,00 | 31,00 | 30,80 | 31,00 | -0,64% | 5.027,00 |
| 17.03.2025 | 30,80 | 33,00 | 30,60 | 31,20 | 3,31% | 49.042,00 |
| 14.03.2025 | 30,40 | 30,40 | 29,60 | 30,20 | 0,67% | 4.874,00 |
| 13.03.2025 | 28,00 | 30,00 | 28,00 | 30,00 | 4,90% | 9.350,00 |
| 12.03.2025 | 28,00 | 28,80 | 28,00 | 28,60 | 0,70% | 2.839,00 |
| 11.03.2025 | 28,60 | 28,60 | 27,00 | 28,40 | -1,39% | 8.071,00 |
| 10.03.2025 | 29,00 | 29,00 | 26,80 | 28,80 | 0,00% | 7.129,00 |
| 07.03.2025 | 29,80 | 30,00 | 28,80 | 28,80 | -0,69% | 6.388,00 |
| 06.03.2025 | 29,40 | 29,80 | 28,40 | 29,00 | -3,33% | 5.127,00 |
| 05.03.2025 | 29,80 | 30,40 | 29,40 | 30,00 | 0,00% | 5.011,00 |
| 04.03.2025 | 31,20 | 31,20 | 29,20 | 30,00 | -5,66% | 4.297,00 |
| 03.03.2025 | 32,40 | 32,40 | 31,40 | 31,80 | -0,62% | 3.758,00 |
| 28.02.2025 | 32,00 | 32,20 | 32,00 | 32,00 | -1,84% | 43,00 |
| 27.02.2025 | 33,00 | 33,00 | 32,00 | 32,60 | -0,61% | 1.196,00 |
| 26.02.2025 | 32,20 | 33,40 | 32,20 | 32,80 | 1,86% | 856,00 |
| 25.02.2025 | 33,40 | 33,40 | 31,80 | 32,20 | -1,83% | 5.481,00 |
| 24.02.2025 | 32,20 | 33,40 | 32,20 | 32,80 | 1,23% | 909,00 |
| 21.02.2025 | 32,20 | 32,40 | 31,40 | 32,40 | 0,00% | 3.174,00 |
| 20.02.2025 | 32,60 | 32,80 | 32,20 | 32,40 | -0,61% | 5.748,00 |
| 19.02.2025 | 31,60 | 32,60 | 31,40 | 32,60 | 3,16% | 59.082,00 |
| 18.02.2025 | 31,60 | 31,80 | 31,40 | 31,60 | 0,00% | 4.882,00 |
| 17.02.2025 | 31,80 | 31,80 | 31,60 | 31,60 | 0,64% | 2.448,00 |
| 14.02.2025 | 31,40 | 31,80 | 31,40 | 31,40 | -1,26% | 8.778,00 |
| 13.02.2025 | 31,80 | 31,80 | 31,20 | 31,80 | 0,63% | 8.848,00 |
| 12.02.2025 | 31,20 | 31,60 | 31,00 | 31,60 | 1,94% | 5.638,00 |
| 11.02.2025 | 31,60 | 32,00 | 30,80 | 31,00 | -0,64% | 20.156,00 |
| 10.02.2025 | 31,00 | 31,80 | 30,60 | 31,20 | -1,27% | 2.711,00 |
| 07.02.2025 | 32,40 | 32,60 | 30,80 | 31,60 | -3,07% | 7.270,00 |
| 06.02.2025 | 35,20 | 35,20 | 32,60 | 32,60 | -3,55% | 6.300,00 |
| 05.02.2025 | 31,20 | 34,00 | 31,20 | 33,80 | 10,46% | 53.949,00 |
| 04.02.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 959,00 |
| 03.02.2025 | 30,60 | 30,80 | 30,40 | 30,60 | -0,65% | 2.943,00 |
| 31.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 6,00 |
| 30.01.2025 | 30,80 | 31,20 | 30,00 | 30,40 | -1,30% | 1.869,00 |
| 29.01.2025 | 31,40 | 32,00 | 30,60 | 30,80 | 0,65% | 5.331,00 |
| 28.01.2025 | 30,80 | 30,80 | 30,00 | 30,60 | -0,65% | 34.463,00 |
| 27.01.2025 | 31,00 | 32,00 | 30,80 | 30,80 | 2,67% | 5.309,00 |
| 24.01.2025 | 30,00 | 30,40 | 29,80 | 30,00 | 1,35% | 19.760,00 |
| 23.01.2025 | 29,40 | 30,00 | 29,00 | 29,60 | 0,00% | 10.346,00 |
| 22.01.2025 | 30,20 | 30,20 | 29,40 | 29,60 | -1,33% | 34.746,00 |
| 21.01.2025 | 29,60 | 30,00 | 29,20 | 30,00 | 1,35% | 5.885,00 |
| 20.01.2025 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | 10.424,00 |
| 17.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 45,00 |
| 16.01.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | 191,00 |
| 15.01.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 2,80% | 2.495,00 |
| 14.01.2025 | 28,80 | 29,40 | 28,60 | 28,60 | -1,38% | 2.739,00 |
| 13.01.2025 | 28,60 | 29,40 | 28,40 | 29,00 | 2,11% | 2.257,00 |
| 10.01.2025 | 28,20 | 28,40 | 28,00 | 28,40 | 0,71% | 6.830,00 |
| 09.01.2025 | 26,80 | 30,00 | 26,80 | 28,20 | 6,02% | 9.178,00 |
| 08.01.2025 | 25,40 | 26,60 | 25,40 | 26,60 | 5,56% | 19.907,00 |
| 07.01.2025 | 25,00 | 25,20 | 24,60 | 25,20 | 1,61% | 5.271,00 |
| 06.01.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -2,36% | 108,00 |
| 03.01.2025 | 25,40 | 25,40 | 25,20 | 25,40 | 0,00% | 344,00 |
| 02.01.2025 | 25,40 | 25,40 | 25,20 | 25,40 | 0,00% | 25.267,00 |
| 30.12.2024 | 24,60 | 25,60 | 24,60 | 25,40 | 2,42% | 80.633,00 |
| 27.12.2024 | 24,40 | 25,00 | 24,20 | 24,80 | 2,48% | 27.065,00 |
| 23.12.2024 | 24,00 | 24,60 | 24,00 | 24,20 | 0,83% | 2.917,00 |
| 20.12.2024 | 24,60 | 24,80 | 24,00 | 24,00 | -2,44% | 3.669,00 |
| 19.12.2024 | 24,60 | 25,00 | 24,40 | 24,60 | 0,00% | 37.296,00 |
| 18.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 5.916,00 |
| 17.12.2024 | 24,80 | 24,80 | 24,40 | 24,60 | 0,82% | 1.304,00 |
| 16.12.2024 | 24,60 | 24,80 | 24,20 | 24,40 | -0,81% | 4.256,00 |
| 13.12.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | 2.087,00 |
| 12.12.2024 | 24,80 | 25,00 | 24,40 | 25,00 | 0,81% | 13.206,00 |
| 11.12.2024 | 23,40 | 24,80 | 23,40 | 24,80 | 4,20% | 53.275,00 |
| 10.12.2024 | 23,80 | 23,80 | 23,60 | 23,80 | 0,85% | 21.975,00 |
| 09.12.2024 | 23,60 | 23,80 | 23,60 | 23,60 | -0,84% | 481,00 |
| 06.12.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 1.838,00 |
| 05.12.2024 | 23,60 | 23,80 | 23,60 | 23,60 | -0,84% | 1.063,00 |
| 04.12.2024 | 23,80 | 24,00 | 23,00 | 23,80 | 1,71% | 41.741,00 |
| 03.12.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -2,50% | 1.006,00 |
| 02.12.2024 | 23,80 | 24,00 | 23,60 | 24,00 | 0,84% | 706,00 |
| 29.11.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 1.132,00 |
| 28.11.2024 | 23,80 | 23,80 | 23,40 | 23,80 | -0,83% | 866,00 |
| 27.11.2024 | 23,20 | 24,00 | 22,80 | 24,00 | 5,26% | 9.792,00 |
| 26.11.2024 | 22,80 | 22,80 | 22,40 | 22,80 | -1,72% | 3.587,00 |
| 25.11.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 838,00 |
| 22.11.2024 | 23,60 | 23,80 | 23,00 | 23,40 | 1,74% | 7.334,00 |
| 21.11.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -0,86% | 1.487,00 |
| 20.11.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -2,52% | 2.520,00 |
| 19.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 263,00 |
| 18.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 456,00 |
| 15.11.2024 | 23,60 | 23,60 | 23,20 | 23,20 | 0,87% | 627,00 |
| 14.11.2024 | 22,80 | 23,20 | 22,80 | 23,00 | 0,00% | 6.189,00 |
| 13.11.2024 | 23,60 | 23,80 | 22,60 | 23,00 | -2,54% | 3.760,00 |
| 12.11.2024 | 24,00 | 24,00 | 23,40 | 23,60 | -1,67% | 1.824,00 |
| 11.11.2024 | 24,20 | 24,20 | 23,80 | 24,00 | -0,83% | 12.220,00 |