1,445€
Echtzeit-Aktienkurs CHOW TAI FOOK JEWEL. HD 1
Bid:
Ask:
Aktienkurse zur CHOW TAI FOOK JEWEL. HD 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,47 | 1,48 | 1,44 | 1,45 | 0,00% | - |
| 31.07.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -5,56% | - |
| 30.07.2025 | 1,52 | 1,54 | 1,51 | 1,53 | 0,99% | - |
| 29.07.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,66% | - |
| 28.07.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,01% | - |
| 25.07.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 3,11% | - |
| 24.07.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -0,69% | - |
| 23.07.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -4,59% | 2.707,00 |
| 22.07.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 2,01% | - |
| 21.07.2025 | 1,52 | 1,52 | 1,49 | 1,50 | 2,40% | - |
| 18.07.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -2,67% | - |
| 17.07.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -2,91% | 3.475,00 |
| 16.07.2025 | 1,55 | 1,56 | 1,52 | 1,55 | 0,65% | 26,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,52 | 1,54 | -0,97% | - |
| 14.07.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 3,33% | 471,00 |
| 11.07.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,64% | - |
| 10.07.2025 | 1,51 | 1,53 | 1,49 | 1,53 | -0,33% | - |
| 09.07.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 08.07.2025 | 1,54 | 1,55 | 1,53 | 1,53 | 5,15% | - |
| 07.07.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,68% | - |
| 04.07.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,34% | - |
| 03.07.2025 | 1,46 | 1,49 | 1,45 | 1,46 | 0,00% | - |
| 02.07.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 1,04% | - |
| 01.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 30.06.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,69% | - |
| 27.06.2025 | 1,46 | 1,46 | 1,44 | 1,46 | 1,04% | - |
| 26.06.2025 | 1,44 | 1,47 | 1,43 | 1,44 | 2,49% | 1.000,00 |
| 25.06.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 24.06.2025 | 1,42 | 1,43 | 1,41 | 1,43 | -1,38% | 4.000,00 |
| 23.06.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 2,85% | - |
| 20.06.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 1,08% | - |
| 19.06.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -3,81% | - |
| 18.06.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 1,76% | - |
| 17.06.2025 | 1,40 | 1,43 | 1,39 | 1,42 | -6,89% | - |
| 16.06.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 7,77% | - |
| 13.06.2025 | 1,43 | 1,44 | 1,40 | 1,42 | 4,81% | 827,00 |
| 12.06.2025 | 1,38 | 1,38 | 1,33 | 1,35 | 1,12% | 1,00 |
| 11.06.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 1,52% | - |
| 10.06.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 0,00% | 800,00 |
| 09.06.2025 | 1,32 | 1,35 | 1,29 | 1,32 | -1,50% | 500,00 |
| 06.06.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | - |
| 05.06.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -1,13% | - |
| 04.06.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,37% | - |
| 03.06.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 3,09% | - |
| 02.06.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 2,37% | - |
| 30.05.2025 | 1,26 | 1,27 | 1,25 | 1,27 | -0,78% | - |
| 29.05.2025 | 1,30 | 1,31 | 1,27 | 1,28 | 0,79% | 800,00 |
| 28.05.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,80% | - |
| 27.05.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 2,03% | 393,00 |
| 26.05.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -0,40% | - |
| 23.05.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -5,00% | - |
| 22.05.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 7,00% | - |
| 21.05.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,41% | - |
| 20.05.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -2,02% | 504,00 |
| 19.05.2025 | 1,22 | 1,24 | 1,21 | 1,24 | -1,98% | - |
| 16.05.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | 70,00 |
| 15.05.2025 | 1,23 | 1,25 | 1,21 | 1,25 | 1,21% | - |
| 14.05.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 3,78% | 245,00 |
| 13.05.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 0,42% | - |
| 12.05.2025 | 1,19 | 1,22 | 1,18 | 1,19 | -4,44% | - |
| 09.05.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 3,33% | - |
| 08.05.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -0,83% | - |
| 07.05.2025 | 1,20 | 1,22 | 1,19 | 1,21 | -1,22% | - |
| 06.05.2025 | 1,25 | 1,25 | 1,22 | 1,23 | 4,26% | 2.000,00 |
| 05.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 02.05.2025 | 1,18 | 1,18 | 1,16 | 1,18 | -0,84% | - |
| 30.04.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 8,72% | - |
| 29.04.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 1,87% | - |
| 28.04.2025 | 1,07 | 1,08 | 1,06 | 1,07 | 1,42% | - |
| 25.04.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -4,52% | - |
| 24.04.2025 | 1,08 | 1,12 | 1,07 | 1,11 | 7,80% | - |
| 23.04.2025 | 1,04 | 1,08 | 1,01 | 1,03 | -9,69% | 1.000,00 |
| 22.04.2025 | 1,06 | 1,15 | 1,06 | 1,14 | 9,13% | - |
| 17.04.2025 | 1,07 | 1,08 | 1,03 | 1,04 | 1,46% | - |
| 16.04.2025 | 1,03 | 1,05 | 1,02 | 1,03 | -3,30% | - |
| 15.04.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -1,40% | - |
| 14.04.2025 | 1,07 | 1,09 | 1,06 | 1,08 | 0,94% | - |
| 11.04.2025 | 1,04 | 1,08 | 1,03 | 1,07 | 6,77% | - |
| 10.04.2025 | 1,04 | 1,05 | 0,97 | 1,00 | -8,06% | - |
| 09.04.2025 | 0,98 | 1,09 | 0,97 | 1,09 | 9,87% | - |
| 08.04.2025 | 0,98 | 1,04 | 0,97 | 0,99 | 2,60% | - |
| 07.04.2025 | 0,95 | 0,99 | 0,91 | 0,96 | -8,33% | - |
| 04.04.2025 | 1,12 | 1,12 | 1,01 | 1,05 | -5,83% | 1.178,00 |
| 03.04.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -4,70% | - |
| 02.04.2025 | 1,16 | 1,18 | 1,14 | 1,17 | 10,38% | 100,00 |
| 01.04.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 0,00% | - |
| 31.03.2025 | 1,02 | 1,07 | 1,02 | 1,06 | -1,40% | - |
| 28.03.2025 | 1,09 | 1,10 | 1,07 | 1,08 | 0,47% | - |
| 27.03.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 3,38% | - |
| 26.03.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 0,49% | 1.000,00 |
| 25.03.2025 | 1,03 | 1,06 | 1,03 | 1,03 | 0,24% | 3.019,00 |
| 24.03.2025 | 1,02 | 1,04 | 1,00 | 1,03 | -2,14% | 5.000,00 |
| 21.03.2025 | 1,06 | 1,06 | 1,03 | 1,05 | -2,33% | - |
| 20.03.2025 | 1,08 | 1,11 | 1,08 | 1,08 | -6,11% | 1.000,00 |
| 19.03.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 0,88% | - |
| 18.03.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -2,16% | - |
| 17.03.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 3,57% | 5.915,00 |
| 14.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 5,66% | - |
| 13.03.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -1,85% | - |
| 12.03.2025 | 1,08 | 1,10 | 1,07 | 1,08 | 1,89% | - |