1,400€
-2,10%
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 | 1,42 | 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 |
| 31.10.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,87% | - |
| 30.10.2025 | 1,69 | 1,73 | 1,69 | 1,72 | 1,78% | - |
| 28.10.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -5,07% | 252,00 |
| 27.10.2025 | 1,79 | 1,79 | 1,76 | 1,78 | 0,57% | - |
| 24.10.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,57% | - |
| 23.10.2025 | 1,72 | 1,77 | 1,72 | 1,76 | 1,74% | 2.256,00 |
| 22.10.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -7,01% | - |
| 21.10.2025 | 1,87 | 1,88 | 1,84 | 1,86 | 1,64% | 562,00 |
| 20.10.2025 | 1,80 | 1,83 | 1,80 | 1,83 | -2,41% | - |
| 17.10.2025 | 1,83 | 1,87 | 1,81 | 1,87 | 9,68% | 6.770,00 |
| 16.10.2025 | 1,72 | 1,75 | 1,70 | 1,71 | 3,96% | 20,00 |
| 15.10.2025 | 1,70 | 1,71 | 1,63 | 1,64 | 0,61% | 17,00 |
| 14.10.2025 | 1,63 | 1,64 | 1,61 | 1,63 | -2,10% | - |
| 13.10.2025 | 1,66 | 1,69 | 1,63 | 1,67 | 5,38% | 1.550,00 |
| 10.10.2025 | 1,66 | 1,67 | 1,57 | 1,58 | -4,53% | - |
| 09.10.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 0,00% | - |
| 08.10.2025 | 1,64 | 1,67 | 1,63 | 1,66 | 0,30% | - |
| 06.10.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,30% | 2.500,00 |
| 03.10.2025 | 1,65 | 1,66 | 1,63 | 1,65 | -1,50% | 4.000,00 |
| 02.10.2025 | 1,66 | 1,67 | 1,63 | 1,67 | -2,05% | 1.600,00 |
| 30.09.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 3,65% | - |
| 29.09.2025 | 1,69 | 1,71 | 1,65 | 1,65 | -2,37% | 6.900,00 |
| 26.09.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,30% | - |
| 25.09.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -1,46% | - |
| 24.09.2025 | 1,71 | 1,73 | 1,68 | 1,72 | 0,00% | 4.001,00 |
| 23.09.2025 | 1,71 | 1,75 | 1,71 | 1,72 | -2,28% | 2.285,00 |
| 22.09.2025 | 1,76 | 1,76 | 1,74 | 1,76 | 2,33% | 400,00 |
| 19.09.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,78% | - |
| 18.09.2025 | 1,71 | 1,71 | 1,68 | 1,69 | -2,60% | - |
| 17.09.2025 | 1,71 | 1,73 | 1,70 | 1,73 | -1,42% | 600,00 |
| 16.09.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 1,15% | 184,00 |
| 15.09.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | - |
| 12.09.2025 | 1,74 | 1,76 | 1,74 | 1,75 | -4,90% | - |
| 11.09.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 2,80% | - |
| 10.09.2025 | 1,78 | 1,82 | 1,78 | 1,79 | -1,11% | 1.500,00 |
| 09.09.2025 | 1,76 | 1,81 | 1,75 | 1,81 | -0,55% | 1.562,00 |
| 08.09.2025 | 1,77 | 1,85 | 1,76 | 1,82 | 4,01% | 13.386,00 |
| 05.09.2025 | 1,75 | 1,78 | 1,73 | 1,75 | 0,87% | 1.001,00 |
| 04.09.2025 | 1,70 | 1,73 | 1,69 | 1,73 | -0,29% | - |
| 03.09.2025 | 1,73 | 1,75 | 1,70 | 1,74 | 4,20% | 13.373,00 |
| 02.09.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 1,83% | - |
| 01.09.2025 | 1,63 | 1,67 | 1,62 | 1,64 | 0,93% | 1.015,00 |
| 29.08.2025 | 1,62 | 1,63 | 1,60 | 1,62 | -0,92% | 606,00 |
| 28.08.2025 | 1,57 | 1,64 | 1,57 | 1,64 | 3,48% | 2.000,00 |
| 27.08.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -2,17% | - |
| 26.08.2025 | 1,62 | 1,64 | 1,61 | 1,62 | 0,94% | 177,00 |
| 25.08.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -0,93% | - |
| 22.08.2025 | 1,59 | 1,62 | 1,58 | 1,62 | 1,57% | - |
| 21.08.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 1,27% | - |
| 20.08.2025 | 1,55 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 19.08.2025 | 1,56 | 1,59 | 1,56 | 1,57 | -1,57% | 200,00 |
| 18.08.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 4,59% | 20.000,00 |
| 15.08.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -3,17% | 18,00 |
| 14.08.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,64% | 100,00 |
| 13.08.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 3,30% | 1.000,00 |
| 12.08.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,68% | - |
| 11.08.2025 | 1,49 | 1,50 | 1,47 | 1,49 | -1,65% | 1,00 |
| 08.08.2025 | 1,52 | 1,54 | 1,50 | 1,52 | 1,34% | - |
| 07.08.2025 | 1,53 | 1,54 | 1,49 | 1,50 | 2,75% | 7,00 |
| 06.08.2025 | 1,47 | 1,48 | 1,43 | 1,46 | 1,39% | 4.400,00 |
| 05.08.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -4,33% | - |
| 04.08.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 3,81% | 1.000,00 |
| 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% | - |