1,230€
2,50%
Echtzeit-Aktienkurs Chow Tai Fook Jewellery Group Ltd
Bid:
Ask:
Aktienkurse zur Chow Tai Fook Jewellery Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 31.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 26.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 25.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 24.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 23.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -10,24% | - |
| 20.03.2026 | 1,19 | 1,27 | 1,19 | 1,27 | 4,10% | 500,00 |
| 19.03.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -8,96% | 1.700,00 |
| 18.03.2026 | 1,26 | 1,34 | 1,26 | 1,34 | 0,75% | 30,00 |
| 17.03.2026 | 1,26 | 1,33 | 1,26 | 1,33 | 7,26% | 1.700,00 |
| 16.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -6,06% | - |
| 13.03.2026 | 1,24 | 1,32 | 1,24 | 1,32 | 4,76% | 18,00 |
| 12.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 11.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 10.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 09.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 06.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 05.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 04.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 03.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 02.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 27.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 26.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 25.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 24.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 23.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 20.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 19.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 18.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 17.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 16.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 13.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 12.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 11.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 10.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 09.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 06.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 05.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 04.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 03.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 02.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | - |
| 30.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -6,21% | - |
| 29.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 28.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 27.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 26.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 23.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 22.01.2026 | 1,51 | 1,59 | 1,51 | 1,59 | 9,66% | 1.000,00 |
| 21.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 20.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 19.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 16.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 15.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 14.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 13.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 12.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 09.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 08.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 07.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 06.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 05.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 6,82% | - |
| 02.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 30.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | - |
| 29.12.2025 | 1,34 | 1,42 | 1,34 | 1,42 | 4,41% | 2,00 |
| 23.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 22.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 19.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 18.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 17.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 16.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 15.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | 1.000,00 |
| 12.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 11.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 10.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -1,43% | 2.000,00 |
| 09.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -8,50% | - |
| 08.12.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 1,32% | 2.614,00 |
| 05.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 04.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 03.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 02.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 01.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 28.11.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,67% | 146,00 |
| 27.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 26.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -7,14% | - |
| 25.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 24.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 21.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 20.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 19.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 18.11.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,24% | 2.630,00 |
| 17.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 14.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 13.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 12.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 11.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 10.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 07.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 06.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |