24,100€
-1,23%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 24,00 | 24,20 | 23,80 | 24,20 | 0,83% | 29.028,00 |
| 07.11.2024 | 24,00 | 24,00 | 23,60 | 24,00 | 0,84% | 592,00 |
| 06.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 2.796,00 |
| 05.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 1.562,00 |
| 04.11.2024 | 23,60 | 23,80 | 23,60 | 23,60 | 0,85% | 2.043,00 |
| 01.11.2024 | 24,00 | 24,00 | 23,40 | 23,40 | -0,85% | 1.026,00 |
| 31.10.2024 | 23,40 | 23,80 | 23,20 | 23,60 | 0,00% | 2.065,00 |
| 30.10.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 337,00 |
| 29.10.2024 | 23,20 | 23,80 | 23,20 | 23,60 | 1,72% | 1.497,00 |
| 28.10.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -2,52% | 907,00 |
| 25.10.2024 | 23,40 | 23,80 | 23,20 | 23,80 | 0,00% | 2.782,00 |
| 24.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 127,00 |
| 23.10.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | 3.796,00 |
| 22.10.2024 | 24,00 | 24,20 | 23,80 | 24,00 | 0,84% | 12.487,00 |
| 21.10.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,85% | 2.032,00 |
| 18.10.2024 | 23,80 | 24,00 | 23,20 | 23,60 | -0,84% | 5.843,00 |
| 17.10.2024 | 23,40 | 24,00 | 23,40 | 23,80 | 0,00% | 1.485,00 |
| 16.10.2024 | 23,00 | 24,00 | 22,80 | 23,80 | 4,39% | 8.337,00 |
| 15.10.2024 | 23,00 | 23,20 | 22,80 | 22,80 | -0,87% | 2.453,00 |
| 14.10.2024 | 23,40 | 23,40 | 22,60 | 23,00 | -0,86% | 931,00 |
| 11.10.2024 | 23,40 | 23,60 | 23,20 | 23,20 | 0,87% | 2.896,00 |
| 10.10.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -1,71% | 1.966,00 |
| 09.10.2024 | 24,00 | 24,00 | 23,40 | 23,40 | -0,85% | 6.552,00 |
| 08.10.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 1.359,00 |
| 07.10.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | 1.310,00 |
| 04.10.2024 | 23,80 | 24,00 | 23,40 | 24,00 | 0,84% | 6.097,00 |
| 03.10.2024 | 24,00 | 24,20 | 23,80 | 23,80 | 0,00% | 1.540,00 |
| 02.10.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 304,00 |
| 01.10.2024 | 24,20 | 24,20 | 24,00 | 24,20 | 1,68% | 6.240,00 |
| 30.09.2024 | 23,80 | 24,20 | 23,60 | 23,80 | 0,00% | 4.990,00 |
| 27.09.2024 | 23,60 | 24,00 | 23,60 | 23,80 | 0,00% | 1.821,00 |
| 26.09.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,85% | 1.026,00 |
| 25.09.2024 | 23,60 | 24,00 | 23,60 | 23,60 | -1,67% | 2.954,00 |
| 24.09.2024 | 24,00 | 24,40 | 24,00 | 24,00 | 0,00% | 4.503,00 |
| 23.09.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 8.277,00 |
| 20.09.2024 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 1.931,00 |
| 19.09.2024 | 23,80 | 24,20 | 23,80 | 24,00 | 0,00% | 1.393,00 |
| 18.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 6,00 |
| 17.09.2024 | 24,40 | 24,40 | 23,60 | 24,00 | 0,00% | 4.827,00 |
| 16.09.2024 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | 4.855,00 |
| 13.09.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 922,00 |
| 12.09.2024 | 24,40 | 24,40 | 24,20 | 24,40 | 0,00% | 12.870,00 |
| 11.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 604,00 |
| 10.09.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 4.867,00 |
| 09.09.2024 | 24,60 | 24,80 | 24,20 | 24,60 | 0,00% | 1.701,00 |
| 06.09.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | 1.079,00 |
| 05.09.2024 | 24,20 | 24,40 | 24,00 | 24,00 | -2,44% | 402,00 |
| 04.09.2024 | 24,60 | 24,80 | 24,20 | 24,60 | 0,00% | 5.126,00 |
| 03.09.2024 | 24,60 | 25,00 | 24,60 | 24,60 | -0,81% | 1.496,00 |
| 02.09.2024 | 24,60 | 25,00 | 24,60 | 24,80 | -0,80% | 1.381,00 |
| 30.08.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 40.588,00 |
| 29.08.2024 | 24,80 | 25,00 | 24,60 | 24,80 | 0,00% | 6.556,00 |
| 28.08.2024 | 24,80 | 25,00 | 24,20 | 24,80 | 0,81% | 64.278,00 |
| 27.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 61,00 |
| 26.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1.119,00 |
| 23.08.2024 | 24,80 | 25,20 | 24,80 | 25,00 | 0,81% | 506,00 |
| 22.08.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 1.512,00 |
| 21.08.2024 | 25,00 | 25,00 | 24,40 | 25,00 | 0,00% | 1.877,00 |
| 20.08.2024 | 25,40 | 25,40 | 24,80 | 25,00 | 0,00% | 2.098,00 |
| 19.08.2024 | 25,00 | 25,20 | 25,00 | 25,00 | -0,79% | 1.144,00 |
| 16.08.2024 | 26,00 | 26,00 | 24,80 | 25,20 | -3,08% | 31.893,00 |
| 15.08.2024 | 25,40 | 26,20 | 25,20 | 26,00 | 3,17% | 27.340,00 |
| 14.08.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | 121.409,00 |
| 13.08.2024 | 24,60 | 24,80 | 24,60 | 24,60 | 0,00% | 75.226,00 |
| 12.08.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 42.495,00 |
| 09.08.2024 | 24,60 | 24,60 | 24,40 | 24,60 | 1,65% | 32.713,00 |
| 08.08.2024 | 24,20 | 24,40 | 24,00 | 24,20 | 0,00% | 25.868,00 |
| 07.08.2024 | 24,20 | 24,20 | 24,00 | 24,20 | 0,00% | 6.460,00 |
| 06.08.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 307,00 |
| 05.08.2024 | 23,80 | 24,60 | 23,40 | 24,00 | -1,64% | 9.761,00 |