1,380€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 04.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 03.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -8,38% | - |
| 31.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 30.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 29.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 28.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 27.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 24.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 23.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 22.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -6,49% | - |
| 21.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 20.10.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 0,00% | 6.479,00 |
| 17.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 7,10% | - |
| 16.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 15.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 14.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 13.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 10.10.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 3,11% | 1.888,00 |
| 09.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 08.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 07.10.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 0,00% | 3.600,00 |
| 06.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 03.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | 3.600,00 |
| 02.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 01.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 30.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 29.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 26.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 25.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 24.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 23.09.2025 | 1,69 | 1,71 | 1,69 | 1,71 | -1,16% | 1.345,00 |
| 22.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 4,22% | - |
| 19.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 18.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 17.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 16.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 15.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 12.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -5,49% | - |
| 11.09.2025 | 1,82 | 1,83 | 1,80 | 1,82 | 4,60% | - |
| 10.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,42% | - |
| 08.09.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 1,44% | 750,00 |
| 05.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 04.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 03.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 02.09.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 3,12% | 551,00 |
| 01.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 29.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 28.08.2025 | 1,55 | 1,61 | 1,55 | 1,61 | 3,21% | 175,00 |
| 27.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 26.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 25.08.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 1,90% | 2.417,00 |
| 22.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 21.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 20.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 19.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 18.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 15.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 14.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 13.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 12.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 11.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 08.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 07.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | - |
| 06.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 05.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 04.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 01.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 31.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 30.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 29.07.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 4,08% | 1.500,00 |
| 28.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |