30,925€
2,57%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 32,95 | 33,05 | 32,35 | 32,65 | 6,70% | 2.555,00 |
| 05.05.2026 | 30,50 | 32,00 | 30,50 | 30,60 | 0,33% | 17.554,00 |
| 04.05.2026 | 31,15 | 31,15 | 29,80 | 30,50 | 4,63% | 21.998,00 |
| 30.04.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 0,52% | 39,00 |
| 29.04.2026 | 28,60 | 29,20 | 28,25 | 29,00 | 2,84% | 8.224,00 |
| 28.04.2026 | 28,05 | 28,90 | 27,90 | 28,20 | -1,40% | 12.969,00 |
| 27.04.2026 | 27,55 | 28,60 | 27,50 | 28,60 | 1,78% | 22.173,00 |
| 24.04.2026 | 29,70 | 29,70 | 28,05 | 28,10 | -4,10% | 9.405,00 |
| 23.04.2026 | 29,40 | 29,90 | 29,10 | 29,30 | -2,33% | 3.618,00 |
| 22.04.2026 | 30,25 | 30,90 | 29,45 | 30,00 | -1,48% | 12.552,00 |
| 21.04.2026 | 30,60 | 30,70 | 30,15 | 30,45 | -1,62% | 5.675,00 |
| 20.04.2026 | 32,15 | 32,15 | 30,70 | 30,95 | 1,48% | 2.717,00 |
| 17.04.2026 | 30,35 | 30,90 | 30,35 | 30,50 | 0,33% | 9.454,00 |
| 16.04.2026 | 30,60 | 30,80 | 30,40 | 30,40 | -0,33% | 5.704,00 |
| 15.04.2026 | 30,60 | 30,60 | 30,30 | 30,50 | -3,17% | 1.507,00 |
| 14.04.2026 | 31,85 | 32,10 | 31,15 | 31,50 | 0,00% | 13.214,00 |
| 13.04.2026 | 30,60 | 31,80 | 30,60 | 31,50 | 0,80% | 10.887,00 |
| 10.04.2026 | 31,50 | 32,00 | 31,05 | 31,25 | -0,95% | 9.705,00 |
| 09.04.2026 | 32,05 | 32,35 | 31,35 | 31,55 | -3,66% | 8.150,00 |
| 08.04.2026 | 32,40 | 32,95 | 32,35 | 32,75 | -2,38% | 8.647,00 |
| 07.04.2026 | 33,50 | 33,70 | 33,25 | 33,55 | 0,15% | 4.720,00 |
| 02.04.2026 | 33,40 | 33,60 | 32,80 | 33,50 | 1,21% | 5.475,00 |
| 01.04.2026 | 34,60 | 34,60 | 32,40 | 33,10 | 0,30% | 5.802,00 |
| 31.03.2026 | 31,40 | 33,40 | 30,90 | 33,00 | 6,45% | 25.710,00 |
| 30.03.2026 | 31,50 | 32,20 | 30,70 | 31,00 | -2,52% | 24.073,00 |
| 27.03.2026 | 33,50 | 33,70 | 31,70 | 31,80 | -6,47% | 13.593,00 |
| 26.03.2026 | 34,80 | 34,80 | 33,20 | 34,00 | -0,58% | 24.887,00 |
| 25.03.2026 | 32,80 | 35,00 | 32,80 | 34,20 | 4,27% | 13.841,00 |
| 24.03.2026 | 32,80 | 33,40 | 32,50 | 32,80 | -1,50% | 21.711,00 |
| 23.03.2026 | 32,10 | 33,60 | 32,00 | 33,30 | -0,60% | 8.273,00 |
| 20.03.2026 | 35,00 | 35,00 | 33,30 | 33,50 | -4,01% | 29.861,00 |
| 19.03.2026 | 34,60 | 35,10 | 34,40 | 34,90 | -1,69% | 18.161,00 |
| 18.03.2026 | 34,50 | 35,50 | 34,50 | 35,50 | 4,41% | 26.582,00 |
| 17.03.2026 | 33,00 | 34,50 | 32,90 | 34,00 | 6,58% | 17.583,00 |
| 16.03.2026 | 33,10 | 33,10 | 31,30 | 31,90 | -2,15% | 16.163,00 |
| 13.03.2026 | 31,20 | 34,00 | 30,40 | 32,60 | 3,49% | 28.562,00 |
| 12.03.2026 | 29,10 | 34,10 | 29,10 | 31,50 | 11,70% | 55.716,00 |
| 11.03.2026 | 27,80 | 28,60 | 27,80 | 28,20 | -0,35% | 6.382,00 |
| 10.03.2026 | 30,10 | 30,40 | 28,20 | 28,30 | -4,71% | 19.260,00 |
| 09.03.2026 | 30,30 | 30,30 | 29,20 | 29,70 | 1,02% | 6.789,00 |
| 06.03.2026 | 30,00 | 30,20 | 29,00 | 29,40 | 3,52% | 6.947,00 |
| 05.03.2026 | 27,80 | 28,50 | 27,60 | 28,40 | 4,03% | 8.180,00 |
| 04.03.2026 | 26,10 | 27,40 | 25,90 | 27,30 | 6,23% | 27.257,00 |
| 03.03.2026 | 26,40 | 26,40 | 25,10 | 25,70 | -1,91% | 28.778,00 |
| 02.03.2026 | 27,20 | 27,20 | 26,10 | 26,20 | -3,32% | 27.723,00 |
| 27.02.2026 | 26,90 | 27,40 | 26,90 | 27,10 | 1,50% | 16.747,00 |
| 26.02.2026 | 27,20 | 27,20 | 26,50 | 26,70 | -3,26% | 14.315,00 |
| 25.02.2026 | 26,40 | 27,90 | 26,30 | 27,60 | 3,37% | 38.555,00 |
| 24.02.2026 | 27,30 | 27,30 | 26,30 | 26,70 | -2,20% | 15.741,00 |
| 23.02.2026 | 27,50 | 27,70 | 26,90 | 27,30 | 0,37% | 30.014,00 |
| 20.02.2026 | 27,20 | 27,50 | 26,90 | 27,20 | 0,00% | 13.697,00 |
| 19.02.2026 | 27,60 | 27,60 | 27,00 | 27,20 | -2,86% | 15.125,00 |
| 18.02.2026 | 28,60 | 28,60 | 27,90 | 28,00 | -2,10% | 32.528,00 |
| 17.02.2026 | 29,60 | 29,60 | 28,40 | 28,60 | -4,98% | 20.331,00 |
| 16.02.2026 | 30,00 | 30,10 | 29,70 | 30,10 | -0,66% | 4.875,00 |
| 13.02.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | 1.033,00 |
| 12.02.2026 | 29,00 | 30,80 | 29,00 | 30,10 | 3,08% | 22.477,00 |
| 11.02.2026 | 30,00 | 30,00 | 29,20 | 29,20 | -3,63% | 10.207,00 |
| 10.02.2026 | 30,00 | 30,30 | 30,00 | 30,30 | -0,66% | 12.985,00 |
| 09.02.2026 | 30,50 | 30,60 | 30,50 | 30,50 | 0,99% | 13.186,00 |
| 06.02.2026 | 30,60 | 30,90 | 30,00 | 30,20 | -0,98% | 11.257,00 |
| 05.02.2026 | 30,60 | 31,50 | 30,00 | 30,50 | -0,33% | 40.449,00 |
| 04.02.2026 | 35,80 | 35,80 | 30,30 | 30,60 | -18,40% | 93.181,00 |
| 03.02.2026 | 38,10 | 38,10 | 37,50 | 37,50 | -0,53% | 2.519,00 |
| 02.02.2026 | 37,90 | 37,90 | 37,50 | 37,70 | -0,53% | 3.095,00 |
| 30.01.2026 | 38,50 | 39,10 | 37,90 | 37,90 | -1,81% | 7.995,00 |
| 29.01.2026 | 40,10 | 40,10 | 38,40 | 38,60 | -2,77% | 9.823,00 |
| 28.01.2026 | 41,00 | 41,10 | 39,00 | 39,70 | -3,41% | 11.310,00 |
| 27.01.2026 | 40,50 | 41,20 | 40,50 | 41,10 | 0,74% | 22.515,00 |
| 26.01.2026 | 40,50 | 40,80 | 40,10 | 40,80 | 0,74% | 15.486,00 |
| 23.01.2026 | 40,20 | 40,60 | 40,10 | 40,50 | 0,00% | 10.174,00 |
| 22.01.2026 | 40,40 | 40,90 | 40,10 | 40,50 | -0,98% | 10.938,00 |
| 21.01.2026 | 39,60 | 40,90 | 39,30 | 40,90 | 2,51% | 26.145,00 |
| 20.01.2026 | 39,90 | 40,00 | 38,60 | 39,90 | 1,53% | 25.612,00 |
| 19.01.2026 | 40,00 | 40,00 | 39,30 | 39,30 | -2,24% | 7.265,00 |
| 16.01.2026 | 40,50 | 40,50 | 39,90 | 40,20 | -0,99% | 3.343,00 |
| 15.01.2026 | 40,30 | 40,60 | 40,00 | 40,60 | 0,74% | 3.890,00 |
| 14.01.2026 | 40,90 | 40,90 | 40,10 | 40,30 | -0,98% | 4.273,00 |
| 13.01.2026 | 40,20 | 41,00 | 40,20 | 40,70 | 1,75% | 7.514,00 |
| 12.01.2026 | 40,30 | 40,50 | 39,90 | 40,00 | 0,00% | 14.210,00 |
| 09.01.2026 | 39,80 | 40,20 | 39,80 | 40,00 | 0,25% | 7.587,00 |
| 08.01.2026 | 39,70 | 40,20 | 39,60 | 39,90 | -1,24% | 35.953,00 |
| 07.01.2026 | 40,60 | 41,10 | 39,80 | 40,40 | -0,74% | 14.225,00 |
| 06.01.2026 | 41,40 | 41,50 | 40,70 | 40,70 | -1,45% | 5.551,00 |
| 05.01.2026 | 41,00 | 41,50 | 41,00 | 41,30 | -1,67% | 3.787,00 |
| 02.01.2026 | 41,80 | 42,30 | 41,50 | 42,00 | 1,20% | 16.402,00 |
| 30.12.2025 | 41,00 | 42,00 | 40,90 | 41,50 | 1,97% | 40.997,00 |
| 29.12.2025 | 39,90 | 41,00 | 39,00 | 40,70 | 2,26% | 36.740,00 |
| 23.12.2025 | 38,50 | 40,00 | 38,40 | 39,80 | 3,38% | 40.143,00 |
| 22.12.2025 | 38,00 | 38,70 | 37,90 | 38,50 | 1,05% | 5.961,00 |
| 19.12.2025 | 37,30 | 38,50 | 37,10 | 38,10 | 1,33% | 14.829,00 |
| 18.12.2025 | 36,40 | 37,70 | 36,20 | 37,60 | 1,90% | 21.227,00 |
| 17.12.2025 | 35,60 | 36,90 | 35,40 | 36,90 | 3,65% | 25.365,00 |
| 16.12.2025 | 35,20 | 36,70 | 35,10 | 35,60 | 0,56% | 29.498,00 |
| 15.12.2025 | 36,80 | 37,30 | 35,10 | 35,40 | -3,80% | 23.416,00 |
| 12.12.2025 | 36,10 | 36,80 | 36,10 | 36,80 | 0,82% | 14.885,00 |
| 11.12.2025 | 36,70 | 36,70 | 36,10 | 36,50 | -1,35% | 8.491,00 |
| 10.12.2025 | 36,20 | 37,00 | 36,00 | 37,00 | 0,82% | 8.603,00 |
| 09.12.2025 | 37,10 | 37,70 | 36,70 | 36,70 | -2,91% | 7.592,00 |
| 08.12.2025 | 38,00 | 38,00 | 37,80 | 37,80 | -0,53% | 2.791,00 |