1,235€
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 | 1,27 | 1,20 | 1,24 | 1,65% | 10,00 |
| 31.03.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 5,19% | - |
| 30.03.2026 | 1,20 | 1,22 | 1,13 | 1,16 | -1,70% | - |
| 27.03.2026 | 1,20 | 1,21 | 1,18 | 1,18 | 1,29% | - |
| 26.03.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -6,83% | - |
| 25.03.2026 | 1,23 | 1,28 | 1,23 | 1,25 | 2,47% | 1,00 |
| 24.03.2026 | 1,22 | 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 | 1,22 | 1,22 | -4,31% | - |
| 18.03.2026 | 1,30 | 1,33 | 1,27 | 1,28 | -2,30% | 1,00 |
| 17.03.2026 | 1,28 | 1,32 | 1,26 | 1,31 | 2,35% | 1,00 |
| 16.03.2026 | 1,31 | 1,31 | 1,24 | 1,28 | -1,54% | 33,00 |
| 13.03.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 0,00% | - |
| 12.03.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -1,52% | - |
| 11.03.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -0,75% | 1.095,00 |
| 10.03.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -2,21% | 40,00 |
| 09.03.2026 | 1,32 | 1,38 | 1,32 | 1,36 | 3,04% | 2.000,00 |
| 06.03.2026 | 1,33 | 1,36 | 1,31 | 1,32 | 1,54% | 401,00 |
| 05.03.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -4,43% | 844,00 |
| 04.03.2026 | 1,33 | 1,36 | 1,33 | 1,36 | -2,52% | - |
| 03.03.2026 | 1,35 | 1,39 | 1,35 | 1,39 | -4,47% | - |
| 02.03.2026 | 1,41 | 1,46 | 1,39 | 1,46 | 3,56% | 58,00 |
| 27.02.2026 | 1,42 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 26.02.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -4,04% | - |
| 25.02.2026 | 1,48 | 1,49 | 1,48 | 1,49 | -0,67% | - |
| 24.02.2026 | 1,49 | 1,53 | 1,45 | 1,50 | -1,32% | 65,00 |
| 23.02.2026 | 1,54 | 1,58 | 1,50 | 1,52 | -2,57% | 17,00 |
| 20.02.2026 | 1,56 | 1,59 | 1,55 | 1,56 | 1,30% | 8,00 |
| 16.02.2026 | 1,53 | 1,56 | 1,49 | 1,54 | 2,68% | 19,00 |
| 13.02.2026 | 1,50 | 1,51 | 1,49 | 1,50 | -2,61% | - |
| 12.02.2026 | 1,56 | 1,57 | 1,52 | 1,54 | -1,92% | 185,00 |
| 11.02.2026 | 1,57 | 1,59 | 1,57 | 1,57 | 0,64% | - |
| 10.02.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,65% | 460,00 |
| 09.02.2026 | 1,52 | 1,59 | 1,52 | 1,55 | 0,32% | 66,00 |
| 06.02.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 3,36% | - |
| 05.02.2026 | 1,52 | 1,54 | 1,48 | 1,49 | -4,18% | 301,00 |
| 04.02.2026 | 1,56 | 1,56 | 1,54 | 1,56 | 1,30% | - |
| 03.02.2026 | 1,52 | 1,56 | 1,52 | 1,54 | 2,68% | 3.152,00 |
| 02.02.2026 | 1,49 | 1,53 | 1,49 | 1,50 | -4,47% | 7,00 |
| 30.01.2026 | 1,55 | 1,57 | 1,55 | 1,57 | -4,28% | - |
| 29.01.2026 | 1,65 | 1,67 | 1,60 | 1,64 | 0,62% | 2.000,00 |
| 28.01.2026 | 1,61 | 1,65 | 1,60 | 1,63 | 4,50% | 240,00 |
| 27.01.2026 | 1,60 | 1,60 | 1,55 | 1,56 | -0,64% | - |
| 26.01.2026 | 1,57 | 1,60 | 1,52 | 1,57 | 3,30% | 402,00 |
| 23.01.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -1,94% | 44,00 |
| 22.01.2026 | 1,55 | 1,58 | 1,52 | 1,55 | -0,96% | 291,00 |
| 21.01.2026 | 1,49 | 1,57 | 1,49 | 1,56 | 6,48% | - |
| 20.01.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 1,38% | - |
| 19.01.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -0,69% | 5,00 |
| 16.01.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -3,00% | - |
| 15.01.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 0,33% | - |
| 14.01.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 2,05% | - |
| 13.01.2026 | 1,45 | 1,51 | 1,45 | 1,47 | 0,69% | 349,00 |
| 12.01.2026 | 1,45 | 1,46 | 1,44 | 1,46 | 6,59% | - |
| 09.01.2026 | 1,40 | 1,40 | 1,36 | 1,37 | -3,53% | - |
| 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 | 1,43 | 1,45 | -0,69% | - |
| 05.01.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 6,59% | - |
| 02.01.2026 | 1,36 | 1,40 | 1,33 | 1,37 | 0,74% | 46,00 |
| 30.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | 1.000,00 |
| 29.12.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -2,14% | 28,00 |
| 23.12.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,72% | - |
| 22.12.2025 | 1,39 | 1,43 | 1,39 | 1,40 | 0,00% | 14,00 |
| 19.12.2025 | 1,40 | 1,42 | 1,39 | 1,40 | 2,57% | 3,00 |
| 18.12.2025 | 1,34 | 1,37 | 1,31 | 1,36 | -0,37% | 2,00 |
| 17.12.2025 | 1,37 | 1,40 | 1,37 | 1,37 | 0,74% | 258,00 |
| 16.12.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -1,45% | - |
| 15.12.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -1,79% | - |
| 12.12.2025 | 1,38 | 1,42 | 1,38 | 1,40 | -2,10% | 2.000,00 |
| 11.12.2025 | 1,41 | 1,43 | 1,40 | 1,43 | -0,35% | - |
| 10.12.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 09.12.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -3,04% | - |
| 08.12.2025 | 1,51 | 1,53 | 1,48 | 1,48 | -3,58% | 1.500,00 |
| 05.12.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,99% | - |
| 04.12.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -0,65% | - |
| 03.12.2025 | 1,53 | 1,53 | 1,52 | 1,53 | -1,29% | - |
| 02.12.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | 251,00 |
| 01.12.2025 | 1,57 | 1,58 | 1,56 | 1,56 | 2,63% | 7,00 |
| 28.11.2025 | 1,51 | 1,52 | 1,49 | 1,52 | -0,33% | 2.250,00 |
| 27.11.2025 | 1,53 | 1,54 | 1,49 | 1,53 | -4,39% | 2.100,00 |
| 26.11.2025 | 1,59 | 1,64 | 1,58 | 1,60 | -3,63% | 870,00 |
| 24.11.2025 | 1,69 | 1,71 | 1,65 | 1,66 | -0,90% | 6,00 |
| 21.11.2025 | 1,68 | 1,69 | 1,65 | 1,67 | 1,52% | - |
| 20.11.2025 | 1,68 | 1,71 | 1,64 | 1,65 | -3,24% | - |
| 19.11.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 5,26% | - |
| 18.11.2025 | 1,63 | 1,66 | 1,61 | 1,62 | 0,00% | 5.000,00 |
| 17.11.2025 | 1,64 | 1,65 | 1,62 | 1,62 | -2,42% | 32,00 |
| 14.11.2025 | 1,66 | 1,67 | 1,63 | 1,66 | 1,85% | 870,00 |
| 13.11.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,81% | - |
| 12.11.2025 | 1,66 | 1,69 | 1,65 | 1,66 | 0,61% | 1.402,00 |
| 11.11.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 3,13% | 650,00 |
| 10.11.2025 | 1,61 | 1,62 | 1,54 | 1,60 | 3,91% | 1.339,00 |
| 07.11.2025 | 1,54 | 1,55 | 1,50 | 1,54 | -1,92% | 5.878,00 |
| 06.11.2025 | 1,57 | 1,59 | 1,57 | 1,57 | 1,29% | - |
| 05.11.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 1,31% | - |
| 04.11.2025 | 1,51 | 1,53 | 1,50 | 1,53 | -1,93% | 1.000,00 |
| 03.11.2025 | 1,55 | 1,57 | 1,53 | 1,56 | -8,53% | 2.500,00 |