24,000€
-1,64%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,40 | 24,90 | 22,10 | 23,90 | -2,85% | - |
| 19.12.2024 | 24,20 | 24,90 | 24,20 | 24,60 | 0,00% | - |
| 18.12.2024 | 24,60 | 24,60 | 24,40 | 24,60 | 0,00% | - |
| 17.12.2024 | 24,60 | 24,70 | 24,40 | 24,60 | 0,82% | - |
| 16.12.2024 | 24,40 | 24,70 | 24,10 | 24,40 | -0,41% | - |
| 13.12.2024 | 25,00 | 25,00 | 24,40 | 24,50 | -2,00% | - |
| 12.12.2024 | 25,00 | 25,10 | 24,50 | 25,00 | 0,81% | 60,00 |
| 11.12.2024 | 23,80 | 24,90 | 23,20 | 24,80 | 4,20% | - |
| 10.12.2024 | 23,80 | 23,90 | 23,20 | 23,80 | 0,85% | - |
| 09.12.2024 | 23,80 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 06.12.2024 | 23,60 | 23,90 | 23,00 | 23,80 | 0,85% | - |
| 05.12.2024 | 23,60 | 23,80 | 23,00 | 23,60 | -0,84% | - |
| 04.12.2024 | 23,20 | 23,90 | 22,60 | 23,80 | 3,03% | - |
| 03.12.2024 | 23,60 | 23,70 | 23,00 | 23,10 | -3,75% | - |
| 02.12.2024 | 24,00 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 29.11.2024 | 23,40 | 24,00 | 22,80 | 23,80 | -0,42% | - |
| 28.11.2024 | 24,00 | 24,00 | 23,40 | 23,90 | 0,00% | - |
| 27.11.2024 | 22,80 | 24,00 | 22,20 | 23,90 | 4,82% | - |
| 26.11.2024 | 22,90 | 23,00 | 22,20 | 22,80 | -1,72% | 28,00 |
| 25.11.2024 | 23,20 | 23,60 | 22,60 | 23,20 | -1,28% | - |
| 22.11.2024 | 23,20 | 23,80 | 22,60 | 23,50 | 2,17% | - |
| 21.11.2024 | 23,60 | 23,80 | 23,00 | 23,00 | -0,43% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,10 | 23,10 | -3,35% | 120,00 |
| 19.11.2024 | 23,60 | 23,90 | 23,00 | 23,90 | 1,70% | - |
| 18.11.2024 | 23,20 | 23,50 | 22,60 | 23,50 | 0,86% | - |
| 15.11.2024 | 23,40 | 23,40 | 22,80 | 23,30 | 1,30% | 45,00 |
| 14.11.2024 | 22,80 | 23,30 | 22,80 | 23,00 | -0,43% | - |
| 13.11.2024 | 23,80 | 23,90 | 22,80 | 23,10 | -1,70% | - |
| 12.11.2024 | 23,70 | 24,00 | 23,50 | 23,50 | -1,26% | - |
| 11.11.2024 | 24,00 | 24,30 | 23,80 | 23,80 | -2,06% | 200,00 |
| 08.11.2024 | 23,60 | 25,20 | 23,40 | 24,30 | 1,67% | - |
| 07.11.2024 | 23,80 | 23,90 | 23,20 | 23,90 | 0,42% | 150,00 |
| 06.11.2024 | 23,60 | 23,90 | 23,60 | 23,80 | 0,00% | - |
| 05.11.2024 | 23,40 | 23,80 | 23,20 | 23,80 | 0,85% | - |
| 04.11.2024 | 23,40 | 23,80 | 23,00 | 23,60 | 0,43% | - |
| 01.11.2024 | 23,80 | 23,80 | 23,20 | 23,50 | -0,42% | - |
| 31.10.2024 | 23,40 | 23,60 | 22,80 | 23,60 | 0,00% | 10,00 |
| 30.10.2024 | 23,40 | 23,80 | 22,80 | 23,60 | 0,00% | - |
| 29.10.2024 | 23,80 | 23,90 | 23,20 | 23,60 | 1,72% | - |
| 28.10.2024 | 23,40 | 23,50 | 22,80 | 23,20 | -2,52% | - |
| 25.10.2024 | 23,40 | 23,80 | 23,20 | 23,80 | 0,42% | - |
| 24.10.2024 | 23,80 | 23,90 | 23,60 | 23,70 | -1,25% | - |
| 23.10.2024 | 24,00 | 24,00 | 23,40 | 24,00 | 0,00% | - |
| 22.10.2024 | 24,00 | 24,10 | 23,80 | 24,00 | 0,84% | - |
| 21.10.2024 | 23,80 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 18.10.2024 | 24,00 | 24,00 | 23,20 | 23,80 | 0,00% | 4,00 |
| 17.10.2024 | 23,80 | 23,90 | 23,50 | 23,80 | -0,42% | 150,00 |
| 16.10.2024 | 23,00 | 23,90 | 22,70 | 23,90 | 4,82% | 6,00 |
| 15.10.2024 | 23,20 | 23,30 | 22,80 | 22,80 | -0,87% | - |
| 14.10.2024 | 23,40 | 23,50 | 22,90 | 23,00 | -0,86% | - |
| 11.10.2024 | 23,20 | 23,50 | 22,60 | 23,20 | 0,87% | - |
| 10.10.2024 | 23,60 | 23,90 | 23,00 | 23,00 | -1,71% | - |
| 09.10.2024 | 23,80 | 23,80 | 23,20 | 23,40 | -0,85% | - |
| 08.10.2024 | 23,70 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 07.10.2024 | 23,60 | 23,80 | 23,00 | 23,60 | -1,26% | - |
| 04.10.2024 | 23,80 | 23,90 | 23,30 | 23,90 | 0,42% | - |
| 03.10.2024 | 24,00 | 24,20 | 23,40 | 23,80 | 0,00% | 200,00 |
| 02.10.2024 | 23,80 | 24,40 | 23,60 | 23,80 | 0,00% | 620,00 |
| 01.10.2024 | 24,00 | 24,30 | 23,80 | 23,80 | 0,00% | - |
| 30.09.2024 | 23,80 | 24,10 | 23,60 | 23,80 | 0,00% | - |
| 27.09.2024 | 23,60 | 23,90 | 23,00 | 23,80 | 0,00% | - |
| 26.09.2024 | 24,10 | 24,10 | 23,60 | 23,80 | 0,85% | - |
| 25.09.2024 | 24,00 | 24,00 | 23,40 | 23,60 | -1,67% | - |
| 24.09.2024 | 24,20 | 24,40 | 23,60 | 24,00 | 0,00% | - |
| 23.09.2024 | 24,20 | 24,30 | 23,60 | 24,00 | -0,41% | - |
| 20.09.2024 | 23,80 | 24,40 | 23,20 | 24,10 | 0,42% | - |
| 19.09.2024 | 24,20 | 24,30 | 23,60 | 24,00 | 0,00% | - |
| 18.09.2024 | 24,20 | 24,20 | 23,60 | 24,00 | 0,00% | - |
| 17.09.2024 | 24,40 | 24,50 | 23,80 | 24,00 | 0,00% | - |
| 16.09.2024 | 24,40 | 24,50 | 23,50 | 24,00 | -0,83% | 100,00 |
| 13.09.2024 | 24,60 | 24,70 | 24,20 | 24,20 | 0,00% | - |
| 12.09.2024 | 24,50 | 24,50 | 24,20 | 24,20 | -0,82% | - |
| 11.09.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,41% | - |
| 10.09.2024 | 24,40 | 24,50 | 24,20 | 24,50 | 0,00% | - |
| 09.09.2024 | 24,40 | 24,70 | 24,00 | 24,50 | 0,00% | - |
| 06.09.2024 | 24,40 | 24,80 | 24,00 | 24,50 | 2,08% | - |
| 05.09.2024 | 24,40 | 24,50 | 24,00 | 24,00 | -2,44% | 60,00 |
| 04.09.2024 | 24,50 | 24,70 | 24,30 | 24,60 | -1,20% | - |
| 03.09.2024 | 24,60 | 24,90 | 24,60 | 24,90 | 0,40% | - |
| 02.09.2024 | 24,60 | 25,00 | 24,60 | 24,80 | 0,40% | - |
| 30.08.2024 | 24,60 | 25,00 | 24,00 | 24,70 | 0,00% | - |
| 29.08.2024 | 24,80 | 24,90 | 24,20 | 24,70 | -0,40% | - |
| 28.08.2024 | 24,60 | 25,00 | 24,00 | 24,80 | 0,81% | - |
| 27.08.2024 | 24,80 | 24,90 | 24,20 | 24,60 | -1,20% | - |
| 26.08.2024 | 25,00 | 25,00 | 24,40 | 24,90 | -0,40% | - |
| 23.08.2024 | 24,60 | 25,20 | 24,60 | 25,00 | 0,40% | - |
| 22.08.2024 | 24,80 | 25,10 | 24,40 | 24,90 | -0,40% | - |
| 21.08.2024 | 25,00 | 25,00 | 24,50 | 25,00 | 0,00% | - |
| 20.08.2024 | 25,00 | 25,40 | 24,40 | 25,00 | 0,00% | - |
| 19.08.2024 | 25,20 | 25,20 | 24,40 | 25,00 | -0,79% | - |
| 16.08.2024 | 26,00 | 26,30 | 24,60 | 25,20 | -2,70% | - |
| 15.08.2024 | 25,20 | 26,20 | 24,60 | 25,90 | 3,60% | - |
| 14.08.2024 | 24,80 | 25,20 | 24,60 | 25,00 | 1,21% | - |
| 13.08.2024 | 24,40 | 24,80 | 24,40 | 24,70 | 0,82% | - |
| 12.08.2024 | 24,60 | 24,60 | 24,40 | 24,50 | -0,41% | - |
| 09.08.2024 | 24,40 | 24,60 | 23,80 | 24,60 | 0,82% | - |
| 08.08.2024 | 24,00 | 24,50 | 23,40 | 24,40 | 1,67% | - |
| 07.08.2024 | 24,10 | 24,20 | 23,60 | 24,00 | -0,41% | - |
| 06.08.2024 | 24,30 | 24,40 | 23,80 | 24,10 | -0,41% | - |
| 05.08.2024 | 24,40 | 24,40 | 22,90 | 24,20 | -1,22% | 1.290,00 |