29,800€
-0,67%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |