10,840€
0,37%
Echtzeit-Aktienkurs CHARGEURS S.A.
Bid:
Ask:
Aktienkurse zur CHARGEURS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,80 | 10,88 | 10,76 | 10,88 | 0,74% | 1.371,00 |
| 07.08.2025 | 10,90 | 10,90 | 10,78 | 10,80 | -1,10% | 6.032,00 |
| 06.08.2025 | 10,86 | 10,96 | 10,86 | 10,92 | 0,55% | 873,00 |
| 05.08.2025 | 11,08 | 11,10 | 10,86 | 10,86 | -1,99% | 6.560,00 |
| 04.08.2025 | 11,08 | 11,10 | 11,08 | 11,08 | 0,00% | 994,00 |
| 01.08.2025 | 11,20 | 11,20 | 11,02 | 11,08 | -0,54% | 1.872,00 |
| 31.07.2025 | 11,80 | 11,80 | 11,06 | 11,14 | -5,11% | 6.571,00 |
| 30.07.2025 | 11,76 | 11,78 | 11,72 | 11,74 | 0,17% | 2.977,00 |
| 29.07.2025 | 11,80 | 11,82 | 11,72 | 11,72 | -0,85% | 1.421,00 |
| 28.07.2025 | 11,78 | 11,98 | 11,78 | 11,82 | 1,03% | 5.947,00 |
| 25.07.2025 | 11,54 | 11,70 | 11,50 | 11,70 | 1,21% | 4.259,00 |
| 24.07.2025 | 11,08 | 11,56 | 11,08 | 11,56 | 4,33% | 10.849,00 |
| 23.07.2025 | 11,16 | 11,18 | 11,08 | 11,08 | -0,72% | 1.954,00 |
| 22.07.2025 | 11,26 | 11,26 | 11,14 | 11,16 | 0,54% | 5.269,00 |
| 21.07.2025 | 11,16 | 11,26 | 11,08 | 11,10 | 1,83% | 5.275,00 |
| 18.07.2025 | 10,90 | 11,00 | 10,90 | 10,90 | 0,00% | 4.643,00 |
| 17.07.2025 | 11,22 | 11,22 | 10,90 | 10,90 | -4,72% | 3.194,00 |
| 16.07.2025 | 10,72 | 11,44 | 10,58 | 11,44 | 6,72% | 9.714,00 |
| 15.07.2025 | 10,72 | 10,76 | 10,70 | 10,72 | -0,56% | 1.298,00 |
| 14.07.2025 | 10,70 | 10,80 | 10,70 | 10,78 | -0,37% | 1.533,00 |
| 11.07.2025 | 10,80 | 10,86 | 10,74 | 10,82 | 0,93% | 1.922,00 |
| 10.07.2025 | 10,70 | 10,74 | 10,64 | 10,72 | 0,19% | 8.209,00 |
| 09.07.2025 | 10,70 | 10,70 | 10,68 | 10,70 | 0,19% | 3.478,00 |
| 08.07.2025 | 10,64 | 10,70 | 10,62 | 10,68 | 0,38% | 3.887,00 |
| 07.07.2025 | 10,64 | 10,64 | 10,60 | 10,64 | 0,00% | 669,00 |
| 04.07.2025 | 10,68 | 10,68 | 10,56 | 10,64 | 0,00% | 1.978,00 |
| 03.07.2025 | 10,66 | 10,70 | 10,60 | 10,64 | -0,19% | 1.995,00 |
| 02.07.2025 | 10,70 | 10,70 | 10,62 | 10,66 | 0,76% | 2.986,00 |
| 01.07.2025 | 10,76 | 10,76 | 10,58 | 10,58 | 1,34% | 4.206,00 |
| 30.06.2025 | 10,50 | 10,52 | 10,44 | 10,44 | 0,38% | 4.160,00 |
| 27.06.2025 | 10,48 | 10,50 | 10,38 | 10,40 | 0,00% | 2.250,00 |
| 26.06.2025 | 10,50 | 10,54 | 10,40 | 10,40 | -0,95% | 4.960,00 |
| 25.06.2025 | 10,50 | 10,60 | 10,42 | 10,50 | 0,96% | 3.044,00 |
| 24.06.2025 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | 3.088,00 |
| 23.06.2025 | 10,58 | 10,58 | 10,40 | 10,40 | 0,00% | 2.776,00 |
| 20.06.2025 | 10,44 | 10,48 | 10,40 | 10,40 | -0,57% | 5.175,00 |
| 19.06.2025 | 10,60 | 10,60 | 10,46 | 10,46 | -0,57% | 3.840,00 |
| 18.06.2025 | 10,60 | 10,62 | 10,50 | 10,52 | 0,19% | 3.357,00 |
| 17.06.2025 | 10,68 | 10,68 | 10,50 | 10,50 | 0,00% | 5.362,00 |
| 16.06.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -0,94% | 4.217,00 |
| 13.06.2025 | 11,00 | 11,00 | 10,58 | 10,60 | -2,93% | 4.708,00 |
| 12.06.2025 | 11,00 | 11,00 | 10,90 | 10,92 | -0,73% | 1.390,00 |
| 11.06.2025 | 11,10 | 11,10 | 10,98 | 11,00 | -0,18% | 2.626,00 |
| 10.06.2025 | 11,20 | 11,20 | 11,02 | 11,02 | -0,36% | 3.307,00 |
| 09.06.2025 | 11,16 | 11,16 | 11,04 | 11,06 | 0,00% | 1.672,00 |
| 06.06.2025 | 11,20 | 11,20 | 11,02 | 11,06 | -0,36% | 1.591,00 |
| 05.06.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -0,72% | 3.948,00 |
| 04.06.2025 | 11,20 | 11,24 | 11,16 | 11,18 | -0,36% | 1.251,00 |
| 03.06.2025 | 11,10 | 11,22 | 11,00 | 11,22 | 2,00% | 3.241,00 |
| 02.06.2025 | 10,82 | 11,06 | 10,82 | 11,00 | 1,48% | 4.971,00 |
| 30.05.2025 | 11,04 | 11,04 | 10,82 | 10,84 | -1,45% | 7.526,00 |
| 29.05.2025 | 11,12 | 11,18 | 10,94 | 11,00 | -1,61% | 7.694,00 |
| 28.05.2025 | 11,22 | 11,26 | 11,16 | 11,18 | -0,18% | 2.377,00 |
| 27.05.2025 | 11,40 | 11,40 | 11,18 | 11,20 | -1,75% | 4.718,00 |
| 26.05.2025 | 11,50 | 11,60 | 11,30 | 11,40 | -1,38% | 6.848,00 |
| 23.05.2025 | 11,84 | 11,84 | 11,54 | 11,56 | -1,70% | 2.302,00 |
| 22.05.2025 | 11,78 | 11,84 | 11,70 | 11,76 | 0,00% | 2.600,00 |
| 21.05.2025 | 11,70 | 11,82 | 11,70 | 11,76 | 0,34% | 3.487,00 |
| 20.05.2025 | 11,84 | 11,84 | 11,72 | 11,72 | -0,68% | 3.175,00 |
| 19.05.2025 | 11,86 | 11,88 | 11,76 | 11,80 | -0,17% | 2.082,00 |
| 16.05.2025 | 11,80 | 11,92 | 11,80 | 11,82 | -0,34% | 2.319,00 |
| 15.05.2025 | 11,70 | 12,00 | 11,70 | 11,86 | 1,02% | 12.011,00 |
| 14.05.2025 | 11,72 | 11,78 | 11,70 | 11,74 | 0,17% | 1.620,00 |
| 13.05.2025 | 11,86 | 11,86 | 11,72 | 11,72 | 0,69% | 4.566,00 |
| 12.05.2025 | 11,76 | 11,76 | 11,58 | 11,64 | -0,34% | 7.958,00 |
| 09.05.2025 | 11,80 | 11,80 | 11,68 | 11,68 | -0,17% | 2.353,00 |
| 08.05.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,51% | 1.542,00 |
| 07.05.2025 | 11,48 | 11,94 | 11,42 | 11,76 | 2,62% | 9.302,00 |
| 06.05.2025 | 11,52 | 11,56 | 11,42 | 11,46 | 0,88% | 2.156,00 |
| 05.05.2025 | 11,42 | 11,50 | 11,36 | 11,36 | -0,70% | 4.515,00 |
| 02.05.2025 | 11,62 | 11,62 | 11,42 | 11,44 | -0,35% | 4.282,00 |
| 30.04.2025 | 11,34 | 11,70 | 11,24 | 11,48 | 2,14% | 3.926,00 |
| 29.04.2025 | 11,60 | 11,60 | 11,20 | 11,24 | 0,00% | 9.180,00 |
| 28.04.2025 | 11,40 | 11,40 | 11,10 | 11,24 | 2,00% | 5.346,00 |
| 25.04.2025 | 11,30 | 11,90 | 11,02 | 11,02 | -2,13% | 30.610,00 |
| 24.04.2025 | 11,18 | 11,26 | 11,02 | 11,26 | 3,68% | 8.543,00 |
| 23.04.2025 | 10,66 | 11,00 | 10,66 | 10,86 | -0,91% | 3.401,00 |
| 22.04.2025 | 10,70 | 11,00 | 10,70 | 10,96 | 0,92% | 1.941,00 |
| 17.04.2025 | 10,78 | 10,88 | 10,72 | 10,86 | 0,93% | 3.434,00 |
| 16.04.2025 | 10,76 | 10,80 | 10,70 | 10,76 | 0,00% | 1.166,00 |
| 15.04.2025 | 10,76 | 10,76 | 10,64 | 10,76 | 1,32% | 2.902,00 |
| 14.04.2025 | 10,76 | 10,80 | 10,60 | 10,62 | -1,30% | 4.988,00 |
| 11.04.2025 | 11,00 | 11,04 | 10,76 | 10,76 | -1,82% | 4.061,00 |
| 10.04.2025 | 11,18 | 11,18 | 10,94 | 10,96 | 4,78% | 4.988,00 |
| 09.04.2025 | 10,62 | 10,70 | 10,32 | 10,46 | -1,32% | 7.554,00 |
| 08.04.2025 | 10,36 | 10,70 | 10,36 | 10,60 | 2,12% | 5.273,00 |
| 07.04.2025 | 9,61 | 10,50 | 9,60 | 10,38 | -3,71% | 14.139,00 |
| 04.04.2025 | 10,90 | 11,06 | 9,64 | 10,78 | -1,64% | 25.805,00 |
| 03.04.2025 | 11,36 | 11,36 | 10,96 | 10,96 | -1,62% | 4.153,00 |
| 02.04.2025 | 11,10 | 11,20 | 11,10 | 11,14 | 0,18% | 1.457,00 |
| 01.04.2025 | 11,20 | 11,20 | 11,12 | 11,12 | 0,54% | 1.523,00 |
| 31.03.2025 | 11,58 | 11,58 | 10,90 | 11,06 | -4,98% | 13.305,00 |
| 28.03.2025 | 11,78 | 11,78 | 11,64 | 11,64 | -0,51% | 1.428,00 |
| 27.03.2025 | 11,66 | 11,74 | 11,66 | 11,70 | 0,00% | 3.510,00 |
| 26.03.2025 | 11,78 | 11,84 | 11,70 | 11,70 | -1,52% | 14.906,00 |
| 25.03.2025 | 11,90 | 11,90 | 11,74 | 11,88 | 0,51% | 6.053,00 |
| 24.03.2025 | 11,82 | 11,84 | 11,82 | 11,82 | 0,00% | 3.676,00 |
| 21.03.2025 | 11,94 | 11,98 | 11,82 | 11,82 | -1,34% | 9.360,00 |
| 20.03.2025 | 12,02 | 12,18 | 11,96 | 11,98 | 0,34% | 4.676,00 |
| 19.03.2025 | 12,28 | 12,28 | 11,94 | 11,94 | -2,61% | 6.301,00 |