33,100€
-5,43%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 35,15 | 35,25 | 33,35 | 33,45 | -4,43% | - |
| 19.03.2026 | 35,25 | 35,30 | 34,30 | 35,00 | -1,55% | - |
| 18.03.2026 | 34,10 | 35,60 | 34,10 | 35,55 | 5,65% | 10,00 |
| 17.03.2026 | 33,00 | 33,65 | 33,00 | 33,65 | 3,86% | - |
| 16.03.2026 | 32,70 | 32,90 | 31,40 | 32,40 | 1,73% | 50,00 |
| 13.03.2026 | 31,45 | 31,90 | 30,30 | 31,85 | 3,58% | - |
| 12.03.2026 | 29,65 | 30,75 | 29,10 | 30,75 | 5,31% | 350,00 |
| 11.03.2026 | 28,30 | 29,20 | 27,60 | 29,20 | -1,68% | - |
| 09.03.2026 | 29,95 | 30,20 | 29,10 | 29,70 | -1,49% | - |
| 06.03.2026 | 30,10 | 30,25 | 29,90 | 30,15 | 10,64% | - |
| 05.03.2026 | 27,25 | 27,30 | 27,25 | 27,25 | 8,35% | - |
| 03.03.2026 | 26,05 | 26,25 | 25,15 | 25,15 | -7,37% | - |
| 27.02.2026 | 26,70 | 27,35 | 26,40 | 27,15 | -1,45% | - |
| 25.02.2026 | 26,40 | 28,05 | 26,10 | 27,55 | 2,61% | - |
| 24.02.2026 | 27,30 | 27,35 | 26,35 | 26,85 | -1,29% | 375,00 |
| 23.02.2026 | 27,25 | 27,25 | 27,20 | 27,20 | -2,86% | - |
| 19.02.2026 | 28,00 | 28,00 | 27,95 | 28,00 | -0,53% | - |
| 18.02.2026 | 28,60 | 28,60 | 27,85 | 28,15 | -4,41% | - |
| 17.02.2026 | 29,45 | 29,50 | 29,40 | 29,45 | -0,17% | - |
| 16.02.2026 | 30,05 | 30,25 | 29,10 | 29,50 | -1,99% | - |
| 13.02.2026 | 30,15 | 30,15 | 30,10 | 30,10 | 2,38% | - |
| 11.02.2026 | 30,05 | 30,10 | 29,15 | 29,40 | -3,13% | - |
| 10.02.2026 | 29,80 | 30,55 | 29,30 | 30,35 | -0,65% | - |
| 09.02.2026 | 30,55 | 30,60 | 30,10 | 30,55 | 0,49% | - |
| 06.02.2026 | 30,55 | 31,65 | 30,25 | 30,40 | 4,11% | - |
| 04.02.2026 | 36,05 | 36,30 | 29,20 | 29,20 | -22,34% | 55,00 |
| 02.02.2026 | 37,80 | 37,90 | 36,60 | 37,60 | -2,59% | - |
| 30.01.2026 | 38,60 | 38,60 | 38,10 | 38,60 | -0,13% | - |
| 29.01.2026 | 39,65 | 40,35 | 38,35 | 38,65 | -6,30% | - |
| 27.01.2026 | 40,85 | 41,30 | 40,55 | 41,25 | 1,85% | - |
| 26.01.2026 | 40,50 | 40,55 | 40,30 | 40,50 | 2,27% | - |
| 21.01.2026 | 39,85 | 39,90 | 38,30 | 39,60 | 1,80% | - |
| 20.01.2026 | 39,20 | 39,65 | 38,70 | 38,90 | -1,02% | - |
| 19.01.2026 | 40,55 | 40,65 | 39,30 | 39,30 | -3,68% | 30,00 |
| 16.01.2026 | 40,55 | 40,80 | 39,70 | 40,80 | 1,24% | - |
| 15.01.2026 | 40,35 | 40,35 | 40,25 | 40,30 | -0,49% | - |
| 14.01.2026 | 40,65 | 40,90 | 40,00 | 40,50 | 0,37% | - |
| 13.01.2026 | 40,05 | 40,35 | 39,50 | 40,35 | 0,50% | - |
| 12.01.2026 | 40,70 | 40,70 | 40,15 | 40,15 | -0,25% | - |
| 09.01.2026 | 39,95 | 40,25 | 39,00 | 40,25 | 0,75% | - |
| 08.01.2026 | 40,35 | 40,45 | 39,70 | 39,95 | -2,08% | - |
| 07.01.2026 | 40,75 | 40,80 | 40,70 | 40,80 | 0,00% | - |
| 06.01.2026 | 40,85 | 40,85 | 40,80 | 40,80 | -0,97% | - |
| 05.01.2026 | 40,55 | 41,45 | 40,55 | 41,20 | -1,90% | - |
| 02.01.2026 | 41,55 | 42,35 | 40,90 | 42,00 | 0,72% | - |
| 30.12.2025 | 40,95 | 41,95 | 40,80 | 41,70 | 6,65% | 100,00 |
| 29.12.2025 | 39,85 | 40,05 | 39,10 | 39,10 | 1,82% | 915,00 |
| 23.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,79% | - |
| 22.12.2025 | 38,10 | 38,15 | 38,05 | 38,10 | 0,00% | - |
| 19.12.2025 | 37,55 | 38,35 | 37,15 | 38,10 | 4,67% | - |
| 17.12.2025 | 35,65 | 36,40 | 35,60 | 36,40 | 2,10% | 60,00 |
| 16.12.2025 | 35,60 | 35,65 | 35,55 | 35,65 | -2,06% | - |
| 15.12.2025 | 36,85 | 37,25 | 36,30 | 36,40 | 0,14% | - |
| 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 |