36,850€
3,22%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36,55 | 36,60 | 36,25 | 36,35 | 0,00% | - |
| 11.12.2025 | 36,80 | 36,85 | 36,35 | 36,35 | -3,07% | - |
| 09.12.2025 | 37,20 | 37,55 | 37,20 | 37,50 | -1,32% | - |
| 05.12.2025 | 37,90 | 38,00 | 37,60 | 38,00 | 3,40% | - |
| 04.12.2025 | 37,00 | 37,05 | 36,75 | 36,75 | 1,24% | - |
| 03.12.2025 | 36,55 | 36,60 | 35,40 | 36,30 | -2,29% | 100,00 |
| 02.12.2025 | 37,20 | 37,55 | 36,80 | 37,15 | 0,00% | - |
| 28.11.2025 | 37,20 | 37,20 | 36,80 | 37,15 | -1,20% | - |
| 27.11.2025 | 36,90 | 37,60 | 35,60 | 37,60 | 3,58% | - |
| 26.11.2025 | 36,30 | 36,30 | 36,25 | 36,30 | -0,41% | - |
| 25.11.2025 | 36,45 | 36,50 | 36,45 | 36,45 | 1,82% | - |
| 21.11.2025 | 35,75 | 36,00 | 34,85 | 35,80 | 0,00% | 75,00 |
| 20.11.2025 | 36,05 | 36,05 | 35,10 | 35,80 | 0,85% | - |
| 19.11.2025 | 35,45 | 36,20 | 35,45 | 35,50 | 0,14% | - |
| 18.11.2025 | 34,80 | 35,95 | 33,90 | 35,45 | 1,43% | - |
| 17.11.2025 | 35,85 | 36,85 | 34,60 | 34,95 | -0,85% | - |
| 14.11.2025 | 36,15 | 36,35 | 34,90 | 35,25 | -4,21% | - |
| 13.11.2025 | 36,85 | 36,85 | 36,00 | 36,80 | -2,52% | - |
| 11.11.2025 | 35,25 | 38,25 | 35,10 | 37,75 | 4,57% | - |
| 10.11.2025 | 34,80 | 36,20 | 34,40 | 36,10 | -2,17% | - |
| 06.11.2025 | 36,15 | 37,15 | 35,50 | 36,90 | 1,23% | - |
| 05.11.2025 | 36,45 | 36,45 | 36,40 | 36,45 | -2,02% | - |
| 04.11.2025 | 37,25 | 37,30 | 37,20 | 37,20 | -1,33% | - |
| 03.11.2025 | 37,55 | 37,95 | 36,80 | 37,70 | -0,53% | - |
| 31.10.2025 | 37,90 | 38,35 | 37,50 | 37,90 | 0,40% | - |
| 30.10.2025 | 37,60 | 37,90 | 36,70 | 37,75 | 0,40% | - |
| 29.10.2025 | 37,60 | 38,15 | 37,10 | 37,60 | -2,59% | - |
| 28.10.2025 | 38,10 | 39,00 | 37,50 | 38,60 | 0,52% | - |
| 27.10.2025 | 37,40 | 39,00 | 36,70 | 38,40 | 0,00% | - |
| 24.10.2025 | 38,20 | 39,40 | 38,20 | 38,40 | 7,11% | - |
| 23.10.2025 | 35,85 | 35,85 | 35,80 | 35,85 | -3,24% | - |
| 22.10.2025 | 37,40 | 37,55 | 36,65 | 37,05 | -0,80% | 200,00 |
| 17.10.2025 | 37,70 | 37,75 | 36,90 | 37,35 | -1,58% | - |
| 16.10.2025 | 37,40 | 38,20 | 36,90 | 37,95 | 5,71% | 50,00 |
| 14.10.2025 | 36,55 | 36,55 | 35,40 | 35,90 | -5,28% | - |
| 13.10.2025 | 38,30 | 38,45 | 37,50 | 37,90 | -4,05% | 60,00 |
| 10.10.2025 | 39,50 | 39,75 | 39,50 | 39,50 | 0,00% | - |
| 09.10.2025 | 38,50 | 39,55 | 37,90 | 39,50 | 1,80% | - |
| 08.10.2025 | 38,35 | 39,95 | 38,35 | 38,80 | 1,17% | - |
| 03.10.2025 | 37,80 | 38,35 | 37,00 | 38,35 | 0,52% | - |
| 01.10.2025 | 38,00 | 38,70 | 37,20 | 38,15 | 0,93% | - |
| 30.09.2025 | 38,60 | 38,60 | 37,80 | 37,80 | -5,50% | - |
| 26.09.2025 | 39,15 | 40,50 | 38,50 | 40,00 | 1,14% | 150,00 |
| 25.09.2025 | 39,50 | 39,55 | 39,50 | 39,55 | -0,75% | - |
| 24.09.2025 | 38,40 | 40,45 | 38,40 | 39,85 | 3,37% | - |
| 23.09.2025 | 40,30 | 41,65 | 36,75 | 38,55 | -2,28% | 1.030,00 |
| 22.09.2025 | 39,25 | 40,65 | 38,80 | 39,45 | 4,78% | 105,00 |
| 18.09.2025 | 37,65 | 37,70 | 37,65 | 37,65 | 0,53% | - |
| 17.09.2025 | 37,55 | 38,10 | 36,90 | 37,45 | -1,06% | - |
| 16.09.2025 | 37,40 | 38,30 | 37,40 | 37,85 | 1,34% | 30,00 |
| 15.09.2025 | 35,35 | 37,35 | 35,30 | 37,35 | -1,19% | 50,00 |
| 10.09.2025 | 37,80 | 37,80 | 37,00 | 37,80 | -3,69% | - |
| 09.09.2025 | 37,15 | 39,25 | 36,40 | 39,25 | 5,23% | - |
| 08.09.2025 | 37,55 | 37,70 | 36,80 | 37,30 | -1,19% | - |
| 05.09.2025 | 37,25 | 38,35 | 36,50 | 37,75 | 0,94% | 120,00 |
| 04.09.2025 | 37,00 | 37,70 | 36,90 | 37,40 | 1,08% | - |
| 03.09.2025 | 37,25 | 39,65 | 36,95 | 37,00 | -1,20% | 45,00 |
| 02.09.2025 | 39,15 | 39,20 | 36,40 | 37,45 | -3,97% | 97,00 |
| 01.09.2025 | 39,45 | 40,30 | 38,35 | 39,00 | -1,27% | - |
| 29.08.2025 | 39,90 | 40,50 | 39,00 | 39,50 | -0,63% | - |
| 28.08.2025 | 38,70 | 40,30 | 38,70 | 39,75 | 2,71% | 145,00 |
| 27.08.2025 | 40,00 | 40,25 | 38,60 | 38,70 | -3,49% | - |
| 26.08.2025 | 40,25 | 40,80 | 39,40 | 40,10 | -0,50% | - |
| 25.08.2025 | 40,95 | 40,95 | 39,60 | 40,30 | -1,71% | - |
| 22.08.2025 | 41,15 | 42,90 | 40,30 | 41,00 | -0,49% | - |
| 21.08.2025 | 41,50 | 41,75 | 40,60 | 41,20 | -0,60% | - |
| 20.08.2025 | 41,05 | 41,65 | 40,20 | 41,45 | 0,85% | 60,00 |
| 19.08.2025 | 42,00 | 42,15 | 41,10 | 41,10 | -3,75% | - |
| 18.08.2025 | 41,35 | 43,35 | 40,50 | 42,70 | 3,52% | - |
| 15.08.2025 | 40,65 | 42,15 | 40,30 | 41,25 | 1,60% | - |
| 14.08.2025 | 40,85 | 41,50 | 39,50 | 40,60 | -0,73% | - |
| 13.08.2025 | 41,25 | 41,25 | 40,30 | 40,90 | -0,73% | - |
| 12.08.2025 | 41,95 | 41,95 | 40,90 | 41,20 | -1,79% | - |
| 11.08.2025 | 41,85 | 42,60 | 40,25 | 41,95 | 0,36% | 3,00 |
| 08.08.2025 | 43,00 | 43,00 | 41,60 | 41,80 | -2,68% | - |
| 07.08.2025 | 43,10 | 43,10 | 41,90 | 42,95 | -0,23% | 200,00 |
| 06.08.2025 | 43,30 | 43,60 | 42,20 | 43,05 | -0,58% | - |
| 05.08.2025 | 43,70 | 44,80 | 43,00 | 43,30 | -0,12% | 200,00 |
| 04.08.2025 | 44,00 | 44,00 | 42,80 | 43,35 | -0,23% | 35,00 |
| 01.08.2025 | 43,90 | 45,10 | 43,15 | 43,45 | -1,14% | - |
| 31.07.2025 | 44,20 | 45,00 | 43,20 | 43,95 | -0,57% | - |
| 30.07.2025 | 43,70 | 44,75 | 43,00 | 44,20 | 1,14% | - |
| 29.07.2025 | 45,35 | 45,40 | 43,65 | 43,70 | -3,64% | - |
| 28.07.2025 | 43,20 | 45,95 | 43,20 | 45,35 | 5,59% | - |
| 25.07.2025 | 43,00 | 43,40 | 42,10 | 42,95 | -0,12% | - |
| 24.07.2025 | 43,20 | 43,20 | 42,30 | 43,00 | -0,35% | - |
| 23.07.2025 | 44,10 | 44,35 | 42,30 | 43,15 | -1,37% | - |
| 22.07.2025 | 43,80 | 43,90 | 42,90 | 43,75 | -0,34% | - |
| 21.07.2025 | 43,55 | 44,40 | 42,70 | 43,90 | 0,80% | - |
| 18.07.2025 | 45,05 | 45,10 | 43,10 | 43,55 | -3,11% | - |
| 17.07.2025 | 45,65 | 45,65 | 43,55 | 44,95 | -1,21% | - |
| 16.07.2025 | 45,85 | 46,00 | 43,65 | 45,50 | -1,09% | - |
| 15.07.2025 | 46,05 | 46,80 | 44,90 | 46,00 | 0,00% | 80,00 |
| 14.07.2025 | 45,85 | 46,05 | 45,00 | 46,00 | 0,00% | - |
| 11.07.2025 | 45,95 | 46,05 | 44,80 | 46,00 | 0,00% | - |
| 10.07.2025 | 47,65 | 48,00 | 45,80 | 46,00 | -2,34% | 100,00 |
| 09.07.2025 | 48,50 | 49,20 | 47,10 | 47,10 | -2,89% | - |
| 08.07.2025 | 46,25 | 50,35 | 45,30 | 48,50 | 4,98% | - |
| 07.07.2025 | 43,90 | 46,75 | 43,00 | 46,20 | 5,36% | - |
| 04.07.2025 | 43,20 | 44,10 | 43,00 | 43,85 | 1,04% | 3,00 |