44,300€
2,72%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 43,75 | 44,18 | 43,68 | 43,75 | 1,45% | - |
| 06.08.2026 | 43,13 | 43,15 | 43,10 | 43,13 | 1,29% | - |
| 05.08.2026 | 42,10 | 43,00 | 41,60 | 42,58 | 0,95% | - |
| 04.08.2026 | 40,45 | 42,68 | 40,40 | 42,18 | 4,01% | - |
| 03.08.2026 | 39,85 | 41,55 | 39,70 | 40,55 | 2,14% | - |
| 31.07.2026 | 38,95 | 39,85 | 38,75 | 39,70 | 2,52% | - |
| 30.07.2026 | 37,40 | 38,73 | 37,38 | 38,73 | 1,31% | - |
| 29.07.2026 | 39,75 | 40,00 | 38,15 | 38,23 | -7,56% | 60,00 |
| 28.07.2026 | 41,35 | 41,38 | 40,85 | 41,35 | -0,42% | - |
| 27.07.2026 | 40,98 | 42,35 | 40,85 | 41,53 | 2,78% | - |
| 24.07.2026 | 39,55 | 40,93 | 38,75 | 40,40 | 0,44% | - |
| 23.07.2026 | 40,75 | 41,00 | 39,05 | 40,23 | -4,17% | - |
| 22.07.2026 | 40,93 | 42,35 | 39,85 | 41,98 | 2,19% | - |
| 21.07.2026 | 40,05 | 41,23 | 40,03 | 41,08 | 2,56% | - |
| 20.07.2026 | 38,58 | 41,13 | 38,15 | 40,05 | 2,50% | - |
| 17.07.2026 | 40,38 | 40,80 | 39,08 | 39,08 | -4,98% | - |
| 16.07.2026 | 40,20 | 41,28 | 38,80 | 41,13 | 1,11% | - |
| 15.07.2026 | 40,83 | 40,85 | 38,95 | 40,68 | 2,33% | - |
| 14.07.2026 | 40,93 | 40,95 | 39,15 | 39,75 | -3,11% | - |
| 13.07.2026 | 39,75 | 41,80 | 38,35 | 41,03 | 5,94% | - |
| 10.07.2026 | 39,60 | 39,63 | 38,58 | 38,73 | 1,44% | - |
| 09.07.2026 | 38,13 | 38,18 | 38,13 | 38,18 | 0,00% | - |
| 08.07.2026 | 36,90 | 38,50 | 36,28 | 38,18 | -2,05% | - |
| 07.07.2026 | 42,60 | 42,63 | 37,63 | 38,98 | -7,09% | - |
| 06.07.2026 | 41,70 | 42,40 | 41,20 | 41,95 | 0,54% | - |
| 03.07.2026 | 41,13 | 43,25 | 40,63 | 41,73 | 5,90% | 12,00 |
| 02.07.2026 | 40,65 | 40,68 | 38,50 | 39,40 | -3,08% | - |
| 01.07.2026 | 40,15 | 41,68 | 39,65 | 40,65 | 5,17% | 100,00 |
| 30.06.2026 | 36,85 | 39,73 | 36,50 | 38,65 | 8,49% | - |
| 29.06.2026 | 36,85 | 37,10 | 35,30 | 35,63 | -3,19% | - |
| 26.06.2026 | 35,18 | 38,58 | 33,95 | 36,80 | 12,97% | - |
| 25.06.2026 | 32,58 | 32,58 | 32,55 | 32,58 | -0,69% | - |
| 24.06.2026 | 34,00 | 34,00 | 32,50 | 32,80 | -2,60% | - |
| 23.06.2026 | 32,45 | 33,93 | 31,70 | 33,68 | 4,26% | - |
| 22.06.2026 | 33,33 | 33,38 | 32,25 | 32,30 | -3,22% | - |
| 19.06.2026 | 33,45 | 33,68 | 32,80 | 33,38 | 1,06% | - |
| 18.06.2026 | 33,28 | 33,68 | 32,80 | 33,03 | -0,83% | - |
| 17.06.2026 | 33,63 | 33,68 | 32,60 | 33,30 | 4,06% | - |
| 16.06.2026 | 32,00 | 32,03 | 31,65 | 32,00 | 1,51% | - |
| 15.06.2026 | 31,50 | 31,55 | 31,25 | 31,53 | -0,24% | - |
| 12.06.2026 | 29,75 | 31,75 | 29,25 | 31,60 | 6,31% | - |
| 11.06.2026 | 29,60 | 30,25 | 28,80 | 29,73 | -1,00% | - |
| 10.06.2026 | 30,03 | 30,05 | 30,00 | 30,03 | -4,07% | - |
| 09.06.2026 | 32,03 | 32,05 | 31,28 | 31,30 | -1,34% | 70,00 |
| 08.06.2026 | 31,15 | 31,78 | 30,80 | 31,73 | -1,70% | - |
| 05.06.2026 | 32,25 | 32,30 | 32,25 | 32,28 | -0,15% | - |
| 04.06.2026 | 31,85 | 32,33 | 31,48 | 32,33 | 2,13% | - |
| 03.06.2026 | 31,95 | 32,03 | 31,50 | 31,65 | -1,33% | - |
| 02.06.2026 | 32,05 | 32,08 | 31,10 | 32,08 | -0,31% | - |
| 01.06.2026 | 32,55 | 32,65 | 31,55 | 32,18 | -0,46% | - |
| 29.05.2026 | 32,88 | 32,90 | 32,15 | 32,33 | -1,90% | - |
| 28.05.2026 | 32,93 | 32,95 | 32,90 | 32,95 | 0,61% | - |
| 26.05.2026 | 32,75 | 32,78 | 32,75 | 32,75 | 0,46% | - |
| 25.05.2026 | 32,88 | 32,88 | 32,38 | 32,60 | -0,31% | - |
| 22.05.2026 | 33,18 | 33,23 | 32,10 | 32,70 | 2,67% | - |
| 19.05.2026 | 31,80 | 31,85 | 31,80 | 31,85 | 0,00% | - |
| 18.05.2026 | 30,93 | 31,85 | 30,45 | 31,85 | 2,58% | - |
| 15.05.2026 | 30,63 | 31,05 | 29,85 | 31,05 | 2,56% | - |
| 14.05.2026 | 30,23 | 30,28 | 29,75 | 30,28 | 1,51% | - |
| 13.05.2026 | 29,60 | 29,95 | 29,20 | 29,83 | 0,34% | - |
| 12.05.2026 | 29,75 | 29,78 | 29,70 | 29,73 | -3,96% | - |
| 11.05.2026 | 30,95 | 30,95 | 30,93 | 30,95 | 1,06% | - |
| 08.05.2026 | 31,70 | 31,73 | 30,50 | 30,63 | -6,27% | - |
| 07.05.2026 | 32,53 | 33,33 | 32,10 | 32,68 | 6,35% | - |
| 06.05.2026 | 30,73 | 30,73 | 30,45 | 30,73 | -1,84% | - |
| 05.05.2026 | 30,48 | 32,18 | 30,00 | 31,30 | 2,79% | 29,00 |
| 04.05.2026 | 30,25 | 31,30 | 29,85 | 30,45 | 5,73% | - |
| 30.04.2026 | 28,68 | 29,10 | 28,15 | 28,80 | 2,04% | - |
| 29.04.2026 | 28,23 | 28,25 | 28,23 | 28,23 | -0,27% | - |
| 28.04.2026 | 28,60 | 29,48 | 27,80 | 28,30 | 0,35% | - |
| 27.04.2026 | 27,53 | 28,20 | 27,10 | 28,20 | 0,00% | - |
| 24.04.2026 | 28,93 | 29,55 | 28,15 | 28,20 | -2,08% | 1.000,00 |
| 23.04.2026 | 29,90 | 29,93 | 28,70 | 28,80 | -6,04% | - |
| 22.04.2026 | 30,68 | 30,68 | 30,65 | 30,65 | 0,82% | - |
| 21.04.2026 | 30,48 | 30,60 | 30,00 | 30,40 | 0,08% | - |
| 20.04.2026 | 30,68 | 31,48 | 30,28 | 30,38 | -0,33% | - |
| 17.04.2026 | 30,53 | 30,53 | 30,48 | 30,48 | 0,00% | - |
| 16.04.2026 | 30,88 | 30,90 | 30,23 | 30,48 | -1,69% | - |
| 15.04.2026 | 30,73 | 31,18 | 30,35 | 31,00 | 0,08% | - |
| 14.04.2026 | 31,60 | 32,00 | 30,60 | 30,98 | -0,48% | - |
| 13.04.2026 | 31,05 | 31,83 | 30,60 | 31,13 | -0,32% | - |
| 10.04.2026 | 31,63 | 32,00 | 31,18 | 31,23 | -3,25% | - |
| 09.04.2026 | 32,25 | 32,28 | 31,75 | 32,28 | -1,68% | - |
| 08.04.2026 | 33,13 | 33,20 | 31,55 | 32,83 | -1,80% | - |
| 07.04.2026 | 33,53 | 33,60 | 32,75 | 33,43 | -0,07% | - |
| 02.04.2026 | 33,95 | 33,95 | 32,70 | 33,45 | 0,15% | - |
| 01.04.2026 | 33,30 | 34,35 | 32,15 | 33,40 | 5,86% | - |
| 31.03.2026 | 31,10 | 31,70 | 30,60 | 31,55 | 1,77% | - |
| 30.03.2026 | 31,70 | 33,70 | 30,80 | 31,00 | -5,49% | - |
| 27.03.2026 | 34,05 | 34,10 | 32,80 | 32,80 | -3,67% | - |
| 26.03.2026 | 34,10 | 34,10 | 33,60 | 34,05 | -2,01% | - |
| 25.03.2026 | 33,60 | 35,15 | 32,70 | 34,75 | 4,83% | - |
| 24.03.2026 | 32,55 | 33,40 | 32,55 | 33,15 | 0,45% | - |
| 23.03.2026 | 32,80 | 33,60 | 31,95 | 33,00 | -1,35% | - |
| 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% | - |