30,750€
3,10%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 3,36% | - |
| 10.03.2026 | 29,85 | 30,30 | 28,05 | 28,25 | -4,88% | - |
| 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 | -1,27% | - |
| 04.03.2026 | 25,75 | 27,60 | 25,30 | 27,60 | 9,74% | 200,00 |
| 03.03.2026 | 26,05 | 26,25 | 25,15 | 25,15 | -4,01% | - |
| 02.03.2026 | 26,95 | 27,00 | 26,00 | 26,20 | -3,50% | 285,00 |
| 27.02.2026 | 26,70 | 27,35 | 26,40 | 27,15 | 1,69% | - |
| 26.02.2026 | 27,30 | 27,30 | 26,45 | 26,70 | -3,09% | - |
| 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 | -0,55% | - |
| 20.02.2026 | 27,25 | 27,60 | 26,70 | 27,35 | -2,32% | - |
| 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 | -0,17% | - |
| 12.02.2026 | 29,25 | 30,65 | 28,80 | 30,15 | 2,55% | 55,00 |
| 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 | -0,33% | - |
| 05.02.2026 | 30,45 | 31,45 | 30,10 | 30,50 | 4,45% | 184,00 |
| 04.02.2026 | 36,05 | 36,30 | 29,20 | 29,20 | -18,66% | 55,00 |
| 03.02.2026 | 37,90 | 37,90 | 35,80 | 35,90 | -4,52% | - |
| 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 | -2,64% | - |
| 28.01.2026 | 41,35 | 41,35 | 39,10 | 39,70 | -3,76% | - |
| 27.01.2026 | 40,85 | 41,30 | 40,55 | 41,25 | 1,85% | - |
| 26.01.2026 | 40,50 | 40,55 | 40,30 | 40,50 | 0,00% | - |
| 23.01.2026 | 40,45 | 40,65 | 40,15 | 40,50 | 0,00% | - |
| 22.01.2026 | 41,05 | 41,05 | 40,05 | 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 | 1,74% | - |
| 18.12.2025 | 36,90 | 37,65 | 36,40 | 37,45 | 2,88% | - |
| 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% | - |