1,460€
5,04%
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 | 1,43 | 1,44 | 1,42 | 1,44 | 1,41% | 2.000,00 |
| 11.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 10.12.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,71% | - |
| 09.12.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -6,62% | - |
| 08.12.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,67% | - |
| 05.12.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,64% | - |
| 04.12.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 2,35% | - |
| 03.12.2025 | 1,53 | 1,54 | 1,49 | 1,49 | -4,18% | - |
| 02.12.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 1,63% | - |
| 01.12.2025 | 1,57 | 1,61 | 1,53 | 1,53 | 1,32% | - |
| 28.11.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,98% | - |
| 27.11.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -3,79% | - |
| 26.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -7,04% | - |
| 25.11.2025 | 1,71 | 1,71 | 1,70 | 1,71 | 2,71% | - |
| 24.11.2025 | 1,69 | 1,75 | 1,66 | 1,66 | -0,60% | - |
| 21.11.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -1,18% | - |
| 20.11.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 3,36% | - |
| 18.11.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -1,51% | - |
| 14.11.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 13.11.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 0,30% | - |
| 12.11.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 3,44% | - |
| 11.11.2025 | 1,63 | 1,64 | 1,60 | 1,60 | 0,00% | - |
| 10.11.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 4,23% | - |
| 07.11.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -3,15% | - |
| 06.11.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 2,92% | - |
| 05.11.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -9,41% | - |
| 31.10.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | - |
| 30.10.2025 | 1,69 | 1,74 | 1,69 | 1,71 | 1,48% | - |
| 28.10.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -4,53% | - |
| 27.10.2025 | 1,79 | 1,79 | 1,77 | 1,77 | 0,57% | - |
| 24.10.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 1,45% | - |
| 23.10.2025 | 1,73 | 1,75 | 1,72 | 1,73 | -2,26% | - |
| 22.10.2025 | 1,75 | 1,77 | 1,73 | 1,77 | -4,32% | 6.000,00 |
| 21.10.2025 | 1,88 | 1,88 | 1,83 | 1,85 | 1,09% | - |
| 20.10.2025 | 1,81 | 1,83 | 1,80 | 1,83 | -1,61% | - |
| 17.10.2025 | 1,84 | 1,86 | 1,80 | 1,86 | 7,20% | - |
| 16.10.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 2,36% | - |
| 15.10.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 4,31% | - |
| 14.10.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -1,81% | - |
| 13.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 10.10.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 3,44% | - |
| 09.10.2025 | 1,63 | 1,68 | 1,60 | 1,60 | -2,74% | 600,00 |
| 08.10.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,30% | - |
| 06.10.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -0,30% | - |
| 03.10.2025 | 1,66 | 1,66 | 1,65 | 1,66 | -0,30% | - |
| 02.10.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -2,64% | - |
| 01.10.2025 | 1,71 | 1,71 | 1,70 | 1,71 | 0,59% | - |
| 29.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 26.09.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -1,18% | - |
| 25.09.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -1,17% | - |
| 24.09.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -0,58% | - |
| 23.09.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -1,71% | - |
| 22.09.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 3,24% | - |
| 19.09.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 1,19% | - |
| 18.09.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -2,04% | - |
| 17.09.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -2,56% | - |
| 16.09.2025 | 1,76 | 1,77 | 1,74 | 1,76 | 1,44% | - |
| 15.09.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 12.09.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -2,79% | - |
| 10.09.2025 | 1,78 | 1,85 | 1,77 | 1,80 | 1,99% | 1.200,00 |
| 09.09.2025 | 1,76 | 1,77 | 1,76 | 1,76 | -0,56% | - |
| 08.09.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 1,14% | - |
| 05.09.2025 | 1,75 | 1,77 | 1,67 | 1,75 | 2,04% | - |
| 04.09.2025 | 1,70 | 1,72 | 1,68 | 1,72 | 0,00% | - |
| 03.09.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 2,69% | 3.894,00 |
| 02.09.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 2,45% | 2.652,00 |
| 01.09.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,62% | 8.000,00 |
| 29.08.2025 | 1,63 | 1,63 | 1,56 | 1,62 | 1,57% | - |
| 28.08.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,92% | - |
| 27.08.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -3,69% | - |
| 26.08.2025 | 1,63 | 1,63 | 1,57 | 1,63 | 1,25% | 2.565,00 |
| 25.08.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -0,62% | - |
| 22.08.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 1,25% | - |
| 21.08.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 1,59% | - |
| 20.08.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,64% | - |
| 19.08.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -1,58% | - |
| 18.08.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 3,26% | - |
| 15.08.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,29% | - |
| 14.08.2025 | 1,56 | 1,57 | 1,50 | 1,56 | -0,64% | - |
| 13.08.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 3,99% | - |
| 12.08.2025 | 1,51 | 1,54 | 1,50 | 1,51 | 0,33% | - |
| 11.08.2025 | 1,49 | 1,51 | 1,49 | 1,50 | -2,60% | - |
| 08.08.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 2,33% | - |
| 07.08.2025 | 1,53 | 1,53 | 1,50 | 1,51 | 3,08% | - |
| 06.08.2025 | 1,47 | 1,48 | 1,46 | 1,46 | 1,04% | 3.000,00 |
| 05.08.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -3,02% | - |
| 04.08.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 3,11% | - |
| 01.08.2025 | 1,48 | 1,52 | 1,44 | 1,45 | -1,03% | - |
| 31.07.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -3,63% | - |
| 30.07.2025 | 1,53 | 1,54 | 1,51 | 1,52 | 0,66% | - |
| 29.07.2025 | 1,51 | 1,55 | 1,51 | 1,51 | 0,00% | - |
| 28.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 1,01% | - |
| 25.07.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 2,76% | - |
| 24.07.2025 | 1,47 | 1,47 | 1,45 | 1,45 | 2,11% | - |
| 23.07.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -7,19% | - |
| 22.07.2025 | 1,54 | 1,54 | 1,51 | 1,53 | 1,32% | - |
| 21.07.2025 | 1,52 | 1,53 | 1,51 | 1,51 | 1,68% | - |
| 18.07.2025 | 1,48 | 1,50 | 1,46 | 1,49 | -1,33% | - |
| 17.07.2025 | 1,50 | 1,51 | 1,49 | 1,51 | -2,59% | - |
| 16.07.2025 | 1,56 | 1,56 | 1,53 | 1,55 | 0,00% | - |