41,300€
4,56%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |