42,900€
-0,46%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 43,20 | 43,40 | 42,50 | 43,00 | -0,46% | 8.481,00 |
| 24.07.2025 | 43,10 | 43,20 | 42,30 | 43,20 | 1,41% | 6.061,00 |
| 23.07.2025 | 44,20 | 44,80 | 42,30 | 42,60 | -2,52% | 57.728,00 |
| 22.07.2025 | 44,00 | 44,00 | 43,00 | 43,70 | -0,46% | 4.710,00 |
| 21.07.2025 | 43,70 | 44,40 | 43,30 | 43,90 | 0,69% | 13.055,00 |
| 18.07.2025 | 44,90 | 44,90 | 43,50 | 43,60 | -2,24% | 12.335,00 |
| 17.07.2025 | 45,00 | 45,50 | 44,20 | 44,60 | -1,33% | 5.376,00 |
| 16.07.2025 | 46,10 | 46,10 | 43,40 | 45,20 | -1,95% | 13.121,00 |
| 15.07.2025 | 46,00 | 47,00 | 45,90 | 46,10 | 0,22% | 39.234,00 |
| 14.07.2025 | 46,00 | 46,00 | 45,90 | 46,00 | 0,00% | 3.288,00 |
| 11.07.2025 | 46,00 | 46,00 | 45,60 | 46,00 | 0,44% | 2.841,00 |
| 10.07.2025 | 48,00 | 48,00 | 45,60 | 45,80 | -2,76% | 12.484,00 |
| 09.07.2025 | 48,70 | 49,30 | 47,10 | 47,10 | -2,28% | 10.669,00 |
| 08.07.2025 | 46,20 | 49,50 | 46,20 | 48,20 | 4,33% | 10.156,00 |
| 07.07.2025 | 44,50 | 46,80 | 44,50 | 46,20 | 5,24% | 11.044,00 |
| 04.07.2025 | 43,40 | 43,90 | 43,10 | 43,90 | 0,92% | 6.838,00 |
| 03.07.2025 | 39,10 | 43,50 | 38,90 | 43,50 | 11,54% | 57.684,00 |
| 02.07.2025 | 41,60 | 41,60 | 38,80 | 39,00 | -7,14% | 23.456,00 |
| 01.07.2025 | 42,00 | 42,00 | 41,90 | 42,00 | 0,00% | 6.982,00 |
| 30.06.2025 | 42,00 | 42,00 | 40,10 | 42,00 | 0,00% | 7.448,00 |
| 27.06.2025 | 41,90 | 42,10 | 41,70 | 42,00 | 0,00% | 11.509,00 |
| 26.06.2025 | 42,90 | 42,90 | 41,90 | 42,00 | -2,10% | 9.494,00 |
| 25.06.2025 | 43,00 | 43,00 | 42,50 | 42,90 | 0,23% | 8.969,00 |
| 24.06.2025 | 43,00 | 43,10 | 42,80 | 42,80 | -0,23% | 4.267,00 |
| 23.06.2025 | 42,90 | 42,90 | 42,30 | 42,90 | 1,42% | 1.727,00 |
| 20.06.2025 | 43,00 | 43,00 | 42,30 | 42,30 | -1,40% | 11.362,00 |
| 19.06.2025 | 42,00 | 42,90 | 41,70 | 42,90 | 2,39% | 2.819,00 |
| 18.06.2025 | 42,90 | 43,10 | 41,90 | 41,90 | -1,87% | 4.095,00 |
| 17.06.2025 | 43,00 | 43,00 | 42,60 | 42,70 | -0,23% | 2.488,00 |
| 16.06.2025 | 43,00 | 43,00 | 42,60 | 42,80 | 0,00% | 1.856,00 |
| 13.06.2025 | 43,00 | 43,00 | 42,30 | 42,80 | 0,47% | 4.113,00 |
| 12.06.2025 | 42,50 | 42,90 | 41,80 | 42,60 | 1,43% | 4.310,00 |
| 11.06.2025 | 43,80 | 43,90 | 42,00 | 42,00 | -2,33% | 15.278,00 |
| 10.06.2025 | 43,00 | 43,30 | 41,00 | 43,00 | -0,46% | 16.470,00 |
| 09.06.2025 | 43,10 | 43,20 | 42,90 | 43,20 | 0,23% | 4.857,00 |
| 06.06.2025 | 43,50 | 43,50 | 42,50 | 43,10 | 0,00% | 3.823,00 |
| 05.06.2025 | 43,00 | 43,40 | 43,00 | 43,10 | 0,23% | 1.211,00 |
| 04.06.2025 | 43,80 | 43,80 | 43,00 | 43,00 | 0,94% | 7.105,00 |
| 03.06.2025 | 43,40 | 43,50 | 42,60 | 42,60 | -0,47% | 765,00 |
| 02.06.2025 | 43,00 | 43,20 | 42,30 | 42,80 | -2,28% | 2.683,00 |
| 30.05.2025 | 43,70 | 43,80 | 43,40 | 43,80 | 0,00% | 1.191,00 |
| 29.05.2025 | 43,80 | 43,80 | 43,70 | 43,80 | 0,46% | 2.383,00 |
| 28.05.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -0,46% | 5.665,00 |
| 27.05.2025 | 43,00 | 44,00 | 42,50 | 43,80 | 1,86% | 10.688,00 |
| 26.05.2025 | 42,10 | 44,10 | 41,50 | 43,00 | 5,39% | 20.071,00 |
| 23.05.2025 | 42,60 | 42,70 | 39,20 | 40,80 | -4,67% | 6.316,00 |
| 22.05.2025 | 38,00 | 42,80 | 37,80 | 42,80 | 12,63% | 11.325,00 |
| 21.05.2025 | 38,00 | 38,00 | 37,90 | 38,00 | 0,00% | 1.199,00 |
| 20.05.2025 | 38,00 | 38,00 | 37,90 | 38,00 | 0,26% | 7.919,00 |
| 19.05.2025 | 37,40 | 38,00 | 37,40 | 37,90 | 0,80% | 5.361,00 |
| 16.05.2025 | 37,20 | 37,90 | 37,20 | 37,60 | 1,08% | 1.061,00 |
| 15.05.2025 | 37,90 | 37,90 | 37,00 | 37,20 | -1,33% | 3.295,00 |
| 14.05.2025 | 38,00 | 38,00 | 37,30 | 37,70 | -0,53% | 3.972,00 |
| 13.05.2025 | 35,90 | 37,90 | 35,90 | 37,90 | 5,28% | 13.206,00 |
| 12.05.2025 | 35,60 | 36,00 | 35,50 | 36,00 | 1,41% | 5.441,00 |
| 09.05.2025 | 35,00 | 35,60 | 34,90 | 35,50 | 1,43% | 16.603,00 |
| 08.05.2025 | 34,00 | 35,00 | 34,00 | 35,00 | 2,94% | 27.570,00 |
| 07.05.2025 | 33,90 | 34,00 | 33,70 | 34,00 | 0,59% | 1.322,00 |
| 06.05.2025 | 34,00 | 34,00 | 33,50 | 33,80 | -2,03% | 2.755,00 |
| 05.05.2025 | 32,00 | 34,50 | 31,90 | 34,50 | 8,49% | 143.291,00 |
| 02.05.2025 | 32,00 | 32,40 | 31,80 | 31,80 | -0,62% | 80.170,00 |
| 30.04.2025 | 32,00 | 32,00 | 31,90 | 32,00 | 0,00% | 6.592,00 |
| 29.04.2025 | 34,00 | 34,60 | 31,70 | 32,00 | -5,88% | 14.382,00 |
| 28.04.2025 | 34,60 | 34,60 | 33,60 | 34,00 | -0,58% | 4.079,00 |
| 25.04.2025 | 35,00 | 35,00 | 34,20 | 34,20 | -1,16% | 4.814,00 |
| 24.04.2025 | 34,60 | 34,60 | 34,40 | 34,60 | -1,14% | 2.746,00 |
| 23.04.2025 | 34,30 | 35,00 | 34,30 | 35,00 | 1,16% | 3.921,00 |
| 22.04.2025 | 32,90 | 34,60 | 32,90 | 34,60 | 3,90% | 8.459,00 |
| 17.04.2025 | 32,70 | 33,30 | 32,40 | 33,30 | 2,15% | 5.392,00 |
| 16.04.2025 | 32,60 | 32,90 | 32,60 | 32,60 | -0,61% | 170,00 |
| 15.04.2025 | 32,90 | 33,00 | 32,60 | 32,80 | -0,61% | 1.446,00 |
| 14.04.2025 | 32,50 | 34,20 | 32,50 | 33,00 | 3,77% | 15.313,00 |
| 11.04.2025 | 32,00 | 32,00 | 31,20 | 31,80 | -0,31% | 4.811,00 |
| 10.04.2025 | 32,00 | 32,10 | 31,60 | 31,90 | 2,90% | 3.043,00 |
| 09.04.2025 | 31,50 | 31,50 | 30,90 | 31,00 | -1,90% | 3.965,00 |
| 08.04.2025 | 31,30 | 31,90 | 31,10 | 31,60 | 3,61% | 3.620,00 |
| 07.04.2025 | 32,10 | 32,10 | 29,50 | 30,50 | -7,01% | 22.422,00 |
| 04.04.2025 | 33,60 | 34,00 | 31,40 | 32,80 | -4,65% | 6.217,00 |
| 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 |