45,750€
-5,03%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,63 | 48,63 | 45,78 | 46,10 | -4,31% | - |
| 29.10.2026 | 47,03 | 48,18 | 46,65 | 48,18 | 4,44% | - |
| 28.10.2026 | 46,95 | 47,00 | 45,88 | 46,13 | -1,13% | - |
| 27.10.2026 | 46,33 | 47,53 | 45,68 | 46,65 | 1,52% | - |
| 26.10.2026 | 46,13 | 46,18 | 44,40 | 45,95 | 0,16% | - |
| 23.10.2026 | 49,33 | 49,38 | 45,28 | 45,88 | -4,28% | - |
| 22.10.2026 | 45,48 | 47,93 | 44,55 | 47,93 | 5,10% | - |
| 21.10.2026 | 45,23 | 45,85 | 44,75 | 45,60 | -0,82% | - |
| 20.10.2026 | 45,93 | 45,98 | 45,93 | 45,98 | 4,07% | - |
| 16.10.2026 | 44,20 | 44,20 | 44,18 | 44,18 | 0,57% | - |
| 15.10.2026 | 43,93 | 43,95 | 43,90 | 43,93 | 0,00% | - |
| 14.10.2026 | 43,45 | 43,93 | 42,70 | 43,93 | 1,33% | - |
| 13.10.2026 | 43,88 | 44,40 | 43,20 | 43,35 | 1,76% | - |
| 12.10.2026 | 42,10 | 42,80 | 40,75 | 42,60 | -0,12% | - |
| 09.10.2026 | 42,15 | 42,93 | 41,30 | 42,65 | 1,31% | - |
| 08.10.2026 | 42,35 | 42,95 | 41,50 | 42,10 | 0,42% | - |
| 07.10.2026 | 42,10 | 42,50 | 41,13 | 41,93 | 3,33% | - |
| 06.10.2026 | 39,35 | 40,90 | 38,55 | 40,58 | 5,80% | - |
| 05.10.2026 | 38,53 | 39,10 | 37,75 | 38,35 | 1,79% | - |
| 02.10.2026 | 38,13 | 38,68 | 37,50 | 37,68 | -2,40% | - |
| 01.10.2026 | 39,33 | 39,48 | 38,35 | 38,60 | -3,14% | - |
| 30.09.2026 | 39,80 | 40,08 | 39,13 | 39,85 | -0,99% | - |
| 29.09.2026 | 40,05 | 41,20 | 38,30 | 40,25 | 2,16% | - |
| 28.09.2026 | 39,93 | 40,08 | 38,35 | 39,40 | -2,90% | - |
| 25.09.2026 | 41,18 | 41,23 | 39,63 | 40,58 | 0,74% | - |
| 24.09.2026 | 41,75 | 41,80 | 39,93 | 40,28 | -1,59% | - |
| 23.09.2026 | 41,95 | 42,00 | 40,55 | 40,93 | -3,88% | - |
| 22.09.2026 | 42,58 | 42,58 | 42,55 | 42,58 | -0,18% | - |
| 21.09.2026 | 42,25 | 42,80 | 41,20 | 42,65 | 1,61% | - |
| 18.09.2026 | 42,95 | 43,30 | 41,80 | 41,98 | -0,59% | - |
| 17.09.2026 | 43,15 | 43,18 | 42,00 | 42,23 | -0,30% | - |
| 16.09.2026 | 43,48 | 43,55 | 41,65 | 42,35 | -2,81% | - |
| 15.09.2026 | 44,80 | 45,15 | 43,43 | 43,58 | -1,47% | - |
| 14.09.2026 | 46,08 | 46,18 | 44,08 | 44,23 | -4,12% | - |
| 11.09.2026 | 45,98 | 46,28 | 45,40 | 46,13 | -0,38% | 10,00 |
| 10.09.2026 | 45,58 | 46,30 | 45,23 | 46,30 | 0,00% | 50,00 |
| 09.09.2026 | 46,33 | 46,33 | 46,30 | 46,30 | 1,31% | - |
| 08.09.2026 | 46,65 | 46,93 | 43,90 | 45,70 | -1,19% | - |
| 07.09.2026 | 46,80 | 47,63 | 46,08 | 46,25 | -1,33% | - |
| 04.09.2026 | 47,25 | 47,40 | 45,80 | 46,88 | -0,05% | - |
| 03.09.2026 | 46,28 | 46,93 | 45,25 | 46,90 | 2,23% | - |
| 02.09.2026 | 47,00 | 47,05 | 44,43 | 45,88 | 1,66% | - |
| 01.09.2026 | 45,45 | 45,48 | 44,00 | 45,13 | 2,09% | - |
| 31.08.2026 | 46,55 | 46,58 | 43,98 | 44,20 | -1,39% | - |
| 28.08.2026 | 45,55 | 46,55 | 44,68 | 44,83 | -1,65% | - |
| 27.08.2026 | 46,90 | 47,40 | 45,55 | 45,58 | -3,24% | - |
| 26.08.2026 | 46,33 | 47,53 | 46,03 | 47,10 | 1,56% | - |
| 25.08.2026 | 44,85 | 46,38 | 44,50 | 46,38 | 3,34% | - |
| 24.08.2026 | 43,88 | 45,53 | 43,35 | 44,88 | 0,06% | - |
| 21.08.2026 | 45,50 | 45,53 | 44,85 | 44,85 | -2,07% | - |
| 20.08.2026 | 44,83 | 45,83 | 44,30 | 45,80 | 1,72% | - |
| 19.08.2026 | 45,08 | 45,40 | 44,50 | 45,03 | -0,22% | - |
| 18.08.2026 | 47,00 | 47,10 | 45,10 | 45,13 | -3,53% | - |
| 17.08.2026 | 46,60 | 47,10 | 46,40 | 46,78 | 0,32% | - |
| 14.08.2026 | 45,08 | 46,80 | 44,40 | 46,63 | 3,55% | - |
| 13.08.2026 | 45,55 | 46,03 | 44,93 | 45,03 | 0,56% | - |
| 12.08.2026 | 44,85 | 44,88 | 44,25 | 44,78 | 1,65% | - |
| 11.08.2026 | 44,80 | 45,08 | 43,73 | 44,05 | -1,62% | 68,00 |
| 10.08.2026 | 44,45 | 45,23 | 44,28 | 44,78 | 2,34% | - |
| 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% | - |