32,300€
-3,87%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,20 | 34,00 | 31,40 | 32,10 | -3,60% | 500,00 |
| 03.04.2025 | 34,30 | 34,80 | 32,40 | 33,30 | -5,13% | 163,00 |
| 02.04.2025 | 34,20 | 35,10 | 34,10 | 35,10 | 1,15% | 25,00 |
| 01.04.2025 | 34,00 | 35,10 | 33,80 | 34,70 | 3,27% | 60,00 |
| 31.03.2025 | 34,00 | 34,30 | 33,30 | 33,60 | -4,00% | - |
| 28.03.2025 | 32,90 | 35,10 | 32,20 | 35,00 | 7,03% | - |
| 27.03.2025 | 32,90 | 33,30 | 32,20 | 32,70 | -0,61% | - |
| 26.03.2025 | 32,60 | 33,20 | 31,80 | 32,90 | 0,92% | - |
| 25.03.2025 | 32,00 | 32,60 | 31,20 | 32,60 | 1,88% | - |
| 24.03.2025 | 31,50 | 32,00 | 30,80 | 32,00 | 2,24% | - |
| 21.03.2025 | 31,10 | 31,40 | 30,40 | 31,30 | 0,32% | - |
| 20.03.2025 | 31,50 | 31,80 | 30,80 | 31,20 | -0,95% | - |
| 19.03.2025 | 30,90 | 31,60 | 30,20 | 31,50 | 1,94% | - |
| 18.03.2025 | 31,10 | 31,30 | 30,40 | 30,90 | -0,64% | 35,00 |
| 17.03.2025 | 30,30 | 33,10 | 29,60 | 31,10 | 2,98% | - |
| 14.03.2025 | 30,30 | 30,50 | 29,50 | 30,20 | -0,33% | 166,00 |
| 13.03.2025 | 28,60 | 30,60 | 28,20 | 30,30 | 6,32% | 25,00 |
| 12.03.2025 | 28,10 | 28,70 | 27,40 | 28,50 | 1,79% | - |
| 11.03.2025 | 29,10 | 29,10 | 27,00 | 28,00 | -3,45% | 14,00 |
| 10.03.2025 | 29,30 | 29,40 | 27,30 | 29,00 | -0,68% | - |
| 07.03.2025 | 29,70 | 30,30 | 28,40 | 29,20 | -1,68% | - |
| 06.03.2025 | 30,10 | 30,10 | 28,00 | 29,70 | -1,00% | 75,00 |
| 05.03.2025 | 30,10 | 31,00 | 29,40 | 30,00 | -0,33% | - |
| 04.03.2025 | 31,50 | 31,60 | 29,40 | 30,10 | -4,44% | - |
| 03.03.2025 | 32,10 | 32,20 | 31,40 | 31,50 | -1,56% | - |
| 28.02.2025 | 32,50 | 32,60 | 31,40 | 32,00 | -0,31% | - |
| 27.02.2025 | 33,10 | 33,60 | 32,10 | 32,10 | -3,31% | 110,00 |
| 26.02.2025 | 32,10 | 33,20 | 31,80 | 33,20 | 3,75% | 179,00 |
| 25.02.2025 | 33,40 | 33,80 | 31,70 | 32,00 | -2,44% | - |
| 24.02.2025 | 32,50 | 33,50 | 32,20 | 32,80 | 1,23% | - |
| 21.02.2025 | 31,80 | 32,40 | 31,60 | 32,40 | 2,21% | - |
| 20.02.2025 | 32,80 | 33,20 | 31,70 | 31,70 | -3,35% | 100,00 |
| 19.02.2025 | 31,60 | 32,90 | 30,80 | 32,80 | 3,80% | - |
| 18.02.2025 | 31,80 | 31,90 | 31,20 | 31,60 | 0,00% | - |
| 17.02.2025 | 31,90 | 31,90 | 31,20 | 31,60 | 0,32% | - |
| 14.02.2025 | 31,70 | 31,80 | 31,00 | 31,50 | -0,94% | - |
| 13.02.2025 | 31,50 | 31,80 | 31,10 | 31,80 | 1,27% | - |
| 12.02.2025 | 31,10 | 31,70 | 30,40 | 31,40 | 0,96% | 115,00 |
| 11.02.2025 | 31,10 | 31,90 | 30,40 | 31,10 | 0,00% | - |
| 10.02.2025 | 31,50 | 31,80 | 30,80 | 31,10 | -4,60% | - |
| 07.02.2025 | 32,60 | 32,60 | 31,80 | 32,60 | 0,31% | - |
| 06.02.2025 | 34,10 | 34,80 | 32,50 | 32,50 | -8,19% | 5,00 |
| 05.02.2025 | 30,70 | 35,40 | 30,00 | 35,40 | 15,31% | 109,00 |
| 04.02.2025 | 30,90 | 30,90 | 30,20 | 30,70 | -0,32% | - |
| 03.02.2025 | 30,50 | 30,90 | 29,80 | 30,80 | 0,33% | - |
| 31.01.2025 | 30,30 | 30,90 | 30,00 | 30,70 | 0,99% | - |
| 30.01.2025 | 30,90 | 31,20 | 30,00 | 30,40 | -1,30% | - |
| 29.01.2025 | 31,10 | 32,00 | 30,40 | 30,80 | -0,65% | 30,00 |
| 28.01.2025 | 30,90 | 31,00 | 29,70 | 31,00 | 0,65% | - |
| 27.01.2025 | 30,70 | 32,90 | 30,70 | 30,80 | 0,33% | - |
| 24.01.2025 | 29,70 | 31,30 | 29,60 | 30,70 | 3,37% | - |
| 23.01.2025 | 29,60 | 29,80 | 29,00 | 29,70 | 0,34% | - |
| 22.01.2025 | 30,10 | 30,30 | 29,50 | 29,60 | -1,33% | - |
| 21.01.2025 | 29,50 | 30,60 | 28,80 | 30,00 | 1,69% | - |
| 20.01.2025 | 29,40 | 29,70 | 28,80 | 29,50 | 0,00% | - |
| 17.01.2025 | 29,00 | 29,50 | 28,80 | 29,50 | 1,72% | - |
| 16.01.2025 | 29,00 | 29,20 | 28,60 | 29,00 | -1,36% | - |
| 15.01.2025 | 29,00 | 29,40 | 28,80 | 29,40 | 1,73% | - |
| 14.01.2025 | 28,90 | 29,30 | 28,80 | 28,90 | -0,34% | - |
| 13.01.2025 | 28,20 | 29,30 | 28,20 | 29,00 | 2,84% | 7,00 |
| 10.01.2025 | 28,40 | 28,80 | 27,60 | 28,20 | 0,00% | - |
| 09.01.2025 | 26,60 | 29,80 | 26,60 | 28,20 | 5,62% | 28,00 |
| 08.01.2025 | 25,20 | 26,90 | 25,20 | 26,70 | 6,37% | - |
| 07.01.2025 | 25,00 | 25,20 | 24,60 | 25,10 | 0,40% | - |
| 06.01.2025 | 25,20 | 25,20 | 24,90 | 25,00 | -1,57% | - |
| 03.01.2025 | 25,40 | 25,40 | 24,80 | 25,40 | 0,40% | - |
| 02.01.2025 | 25,40 | 25,40 | 24,80 | 25,30 | 0,00% | 265,00 |
| 30.12.2024 | 24,60 | 25,90 | 24,20 | 25,30 | 2,02% | - |
| 27.12.2024 | 24,20 | 24,90 | 23,60 | 24,80 | 2,48% | - |
| 23.12.2024 | 24,00 | 24,40 | 23,40 | 24,20 | 1,26% | 60,00 |
| 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 |