43,600€
5,83%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 43,20 | 44,10 | 43,00 | 43,55 | 0,35% | 3,00 |
| 03.07.2025 | 39,05 | 43,40 | 38,50 | 43,40 | 11,42% | - |
| 02.07.2025 | 42,05 | 42,20 | 38,75 | 38,95 | -7,26% | - |
| 01.07.2025 | 42,00 | 42,05 | 41,20 | 42,00 | 0,12% | - |
| 30.06.2025 | 42,05 | 42,35 | 39,95 | 41,95 | -0,12% | 4.500,00 |
| 27.06.2025 | 42,10 | 42,15 | 40,80 | 42,00 | 0,00% | - |
| 26.06.2025 | 42,90 | 43,00 | 41,80 | 42,00 | -1,87% | - |
| 25.06.2025 | 42,95 | 43,00 | 42,00 | 42,80 | 0,00% | - |
| 24.06.2025 | 43,20 | 43,30 | 42,10 | 42,80 | -0,23% | - |
| 23.06.2025 | 42,30 | 43,00 | 41,70 | 42,90 | 1,06% | - |
| 20.06.2025 | 43,15 | 43,20 | 42,25 | 42,45 | -1,16% | 30,00 |
| 19.06.2025 | 42,20 | 42,95 | 41,30 | 42,95 | 1,66% | 61,00 |
| 18.06.2025 | 42,80 | 42,95 | 41,90 | 42,25 | -1,40% | - |
| 17.06.2025 | 42,65 | 42,90 | 41,80 | 42,85 | 0,23% | - |
| 16.06.2025 | 43,00 | 43,10 | 42,10 | 42,75 | -0,70% | 23,00 |
| 13.06.2025 | 42,50 | 43,05 | 42,00 | 43,05 | 1,06% | - |
| 12.06.2025 | 41,85 | 42,80 | 41,85 | 42,60 | 1,43% | - |
| 11.06.2025 | 42,90 | 43,95 | 41,95 | 42,00 | -2,33% | 303,00 |
| 10.06.2025 | 43,10 | 43,25 | 41,10 | 43,00 | -0,58% | 100,00 |
| 09.06.2025 | 43,10 | 43,25 | 42,90 | 43,25 | 0,23% | - |
| 06.06.2025 | 43,20 | 43,30 | 42,50 | 43,15 | 0,00% | 12,00 |
| 05.06.2025 | 43,00 | 43,45 | 42,60 | 43,15 | 0,35% | - |
| 04.06.2025 | 42,60 | 43,80 | 42,55 | 43,00 | 0,94% | 60,00 |
| 03.06.2025 | 43,05 | 43,50 | 42,60 | 42,60 | -0,58% | 80,00 |
| 02.06.2025 | 43,30 | 43,30 | 42,40 | 42,85 | -1,27% | - |
| 30.05.2025 | 43,70 | 43,80 | 43,30 | 43,40 | -0,69% | 80,00 |
| 29.05.2025 | 44,00 | 44,00 | 43,15 | 43,70 | 0,23% | - |
| 28.05.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -0,34% | - |
| 27.05.2025 | 43,00 | 44,05 | 42,50 | 43,75 | 1,86% | 2.602,00 |
| 26.05.2025 | 41,35 | 44,50 | 41,25 | 42,95 | 7,24% | 2.400,00 |
| 23.05.2025 | 43,50 | 43,60 | 38,65 | 40,05 | -7,93% | 128,00 |
| 22.05.2025 | 38,35 | 43,50 | 37,65 | 43,50 | 13,28% | 230,00 |
| 21.05.2025 | 38,40 | 38,55 | 37,90 | 38,40 | 0,79% | - |
| 20.05.2025 | 38,00 | 38,40 | 37,50 | 38,10 | 0,13% | 283,00 |
| 19.05.2025 | 37,50 | 38,05 | 37,20 | 38,05 | 1,33% | - |
| 16.05.2025 | 37,40 | 37,80 | 37,10 | 37,55 | 0,94% | - |
| 15.05.2025 | 37,65 | 37,80 | 36,90 | 37,20 | -1,20% | - |
| 14.05.2025 | 38,00 | 38,00 | 37,20 | 37,65 | -0,66% | - |
| 13.05.2025 | 35,85 | 37,90 | 35,60 | 37,90 | 5,87% | - |
| 12.05.2025 | 35,65 | 36,05 | 35,35 | 35,80 | 0,85% | 50,00 |
| 09.05.2025 | 35,05 | 35,60 | 34,85 | 35,50 | 1,57% | - |
| 08.05.2025 | 34,00 | 34,95 | 33,90 | 34,95 | 2,95% | - |
| 07.05.2025 | 34,00 | 34,05 | 33,70 | 33,95 | -0,15% | - |
| 06.05.2025 | 34,20 | 34,25 | 33,50 | 34,00 | -0,73% | - |
| 05.05.2025 | 32,00 | 34,75 | 31,30 | 34,25 | 7,03% | - |
| 02.05.2025 | 32,20 | 32,20 | 31,75 | 32,00 | 0,00% | - |
| 30.04.2025 | 32,05 | 32,05 | 31,85 | 32,00 | 0,31% | - |
| 29.04.2025 | 33,80 | 34,75 | 31,70 | 31,90 | -6,73% | - |
| 28.04.2025 | 34,40 | 34,50 | 34,10 | 34,20 | -0,73% | - |
| 25.04.2025 | 34,65 | 34,85 | 34,40 | 34,45 | -0,29% | - |
| 24.04.2025 | 34,95 | 35,00 | 34,50 | 34,55 | -1,29% | - |
| 23.04.2025 | 35,35 | 36,00 | 34,05 | 35,00 | -0,28% | 50,00 |
| 22.04.2025 | 32,90 | 35,10 | 32,20 | 35,10 | 6,20% | - |
| 17.04.2025 | 32,90 | 33,35 | 32,35 | 33,05 | 0,61% | - |
| 16.04.2025 | 32,65 | 32,95 | 32,50 | 32,85 | 0,00% | 20,00 |
| 15.04.2025 | 32,80 | 33,00 | 32,50 | 32,85 | 0,31% | - |
| 14.04.2025 | 32,50 | 34,45 | 32,25 | 32,75 | 1,24% | - |
| 11.04.2025 | 32,00 | 32,35 | 31,20 | 32,35 | 1,41% | - |
| 10.04.2025 | 33,40 | 33,70 | 31,50 | 31,90 | -0,16% | 160,00 |
| 09.04.2025 | 31,55 | 32,10 | 30,80 | 31,95 | 0,31% | - |
| 08.04.2025 | 32,30 | 32,30 | 31,20 | 31,85 | -2,30% | - |
| 07.04.2025 | 32,15 | 33,65 | 29,45 | 32,60 | -0,31% | 50,00 |
| 04.04.2025 | 33,20 | 34,00 | 31,40 | 32,70 | -1,80% | 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 |