1,235€
2,92%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 01.04.2026 | 1,24 | 1,25 | 1,24 | 1,24 | 2,49% | - |
| 31.03.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 2,99% | - |
| 30.03.2026 | 1,20 | 1,22 | 1,13 | 1,17 | -0,85% | - |
| 27.03.2026 | 1,20 | 1,21 | 1,18 | 1,18 | 1,72% | - |
| 26.03.2026 | 1,19 | 1,19 | 1,14 | 1,16 | -6,83% | - |
| 25.03.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 2,47% | - |
| 24.03.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 1,67% | - |
| 23.03.2026 | 1,18 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 20.03.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -1,23% | - |
| 19.03.2026 | 1,25 | 1,27 | 1,21 | 1,22 | -4,31% | - |
| 18.03.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -1,92% | - |
| 17.03.2026 | 1,30 | 1,32 | 1,28 | 1,30 | 1,96% | - |
| 16.03.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -0,78% | - |
| 13.03.2026 | 1,27 | 1,30 | 1,27 | 1,29 | -1,53% | - |
| 12.03.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | - |
| 11.03.2026 | 1,32 | 1,33 | 1,31 | 1,32 | -0,75% | 324,00 |
| 10.03.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 09.03.2026 | 1,33 | 1,36 | 1,32 | 1,32 | 0,38% | - |
| 06.03.2026 | 1,34 | 1,34 | 1,31 | 1,32 | 0,77% | 30.800,00 |
| 05.03.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -3,69% | - |
| 04.03.2026 | 1,33 | 1,36 | 1,33 | 1,36 | -1,09% | - |
| 03.03.2026 | 1,36 | 1,39 | 1,35 | 1,37 | -4,86% | - |
| 02.03.2026 | 1,41 | 1,46 | 1,41 | 1,44 | 2,13% | - |
| 27.02.2026 | 1,42 | 1,43 | 1,41 | 1,41 | -1,05% | - |
| 26.02.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -4,04% | - |
| 25.02.2026 | 1,49 | 1,49 | 1,48 | 1,49 | -0,67% | - |
| 24.02.2026 | 1,49 | 1,51 | 1,49 | 1,50 | -2,29% | - |
| 23.02.2026 | 1,54 | 1,56 | 1,52 | 1,53 | -1,61% | - |
| 20.02.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,97% | - |
| 19.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | - |
| 18.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 17.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 16.02.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 2,68% | - |
| 13.02.2026 | 1,50 | 1,51 | 1,49 | 1,50 | -0,33% | - |
| 12.02.2026 | 1,56 | 1,57 | 1,50 | 1,50 | -1,96% | - |
| 11.02.2026 | 1,58 | 1,59 | 1,53 | 1,53 | -1,61% | - |
| 10.02.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 0,65% | - |
| 09.02.2026 | 1,56 | 1,56 | 1,54 | 1,55 | 1,64% | - |
| 06.02.2026 | 1,53 | 1,56 | 1,52 | 1,52 | 6,29% | - |
| 05.02.2026 | 1,52 | 1,52 | 1,43 | 1,43 | -7,44% | - |
| 04.02.2026 | 1,56 | 1,56 | 1,54 | 1,55 | 2,32% | - |
| 03.02.2026 | 1,53 | 1,54 | 1,51 | 1,51 | 0,33% | - |
| 02.02.2026 | 1,49 | 1,53 | 1,49 | 1,51 | -3,53% | - |
| 30.01.2026 | 1,55 | 1,57 | 1,55 | 1,56 | -4,88% | - |
| 29.01.2026 | 1,65 | 1,68 | 1,62 | 1,64 | 0,92% | - |
| 28.01.2026 | 1,61 | 1,64 | 1,60 | 1,63 | 4,50% | - |
| 27.01.2026 | 1,60 | 1,60 | 1,55 | 1,56 | 1,63% | - |
| 26.01.2026 | 1,57 | 1,57 | 1,53 | 1,53 | 3,38% | - |
| 23.01.2026 | 1,53 | 1,55 | 1,48 | 1,48 | -1,99% | - |
| 22.01.2026 | 1,55 | 1,56 | 1,51 | 1,51 | -2,27% | - |
| 21.01.2026 | 1,49 | 1,56 | 1,49 | 1,55 | 5,82% | - |
| 20.01.2026 | 1,47 | 1,48 | 1,46 | 1,46 | 1,04% | - |
| 19.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -0,69% | - |
| 16.01.2026 | 1,46 | 1,47 | 1,46 | 1,46 | -3,00% | 10.500,00 |
| 15.01.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 0,33% | 20.500,00 |
| 14.01.2026 | 1,51 | 1,51 | 1,49 | 1,50 | 1,70% | - |
| 13.01.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 1,03% | - |
| 12.01.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 6,20% | - |
| 09.01.2026 | 1,40 | 1,40 | 1,36 | 1,37 | -3,18% | - |
| 08.01.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 1,43% | - |
| 07.01.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -3,46% | - |
| 06.01.2026 | 1,43 | 1,45 | 1,42 | 1,45 | -0,69% | - |
| 05.01.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 6,59% | - |
| 02.01.2026 | 1,37 | 1,38 | 1,36 | 1,37 | 0,74% | - |
| 30.12.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,45% | - |
| 29.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,14% | - |
| 23.12.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 1,08% | - |
| 22.12.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 19.12.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 3,35% | - |
| 18.12.2025 | 1,35 | 1,35 | 1,34 | 1,35 | -2,18% | - |
| 17.12.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 1,85% | - |
| 16.12.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -1,82% | - |
| 15.12.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -4,18% | - |
| 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% | - |