9,955€
-0,25%
Echtzeit-Aktienkurs CHARGEURS INH. EO 0,16
Bid:
Ask:
Aktienkurse zur CHARGEURS INH. EO 0,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,95 | 9,98 | 9,95 | 9,95 | -0,30% | 6.879,00 |
| 11.12.2025 | 9,95 | 9,98 | 9,95 | 9,98 | 0,30% | 4.360,00 |
| 10.12.2025 | 10,14 | 10,22 | 9,95 | 9,95 | -0,70% | 6.066,00 |
| 09.12.2025 | 10,10 | 10,10 | 9,94 | 10,02 | -0,79% | 3.762,00 |
| 08.12.2025 | 10,00 | 10,26 | 9,98 | 10,10 | -0,39% | 12.440,00 |
| 05.12.2025 | 10,00 | 10,18 | 10,00 | 10,14 | -0,20% | 3.312,00 |
| 04.12.2025 | 10,16 | 10,16 | 10,06 | 10,16 | 0,59% | 1.331,00 |
| 03.12.2025 | 10,14 | 10,18 | 10,06 | 10,10 | -1,17% | 5.366,00 |
| 02.12.2025 | 10,34 | 10,34 | 10,22 | 10,22 | -1,54% | 2.775,00 |
| 01.12.2025 | 10,28 | 10,38 | 10,28 | 10,38 | 0,39% | 2.853,00 |
| 28.11.2025 | 10,48 | 10,48 | 10,28 | 10,34 | -1,15% | 8.913,00 |
| 27.11.2025 | 10,24 | 10,46 | 10,24 | 10,46 | 2,15% | 5.056,00 |
| 26.11.2025 | 10,06 | 10,24 | 10,06 | 10,24 | 1,99% | 6.909,00 |
| 25.11.2025 | 10,10 | 10,10 | 9,99 | 10,04 | -0,20% | 2.966,00 |
| 24.11.2025 | 9,85 | 10,10 | 9,77 | 10,06 | 5,67% | 21.171,00 |
| 21.11.2025 | 9,64 | 9,64 | 9,52 | 9,52 | -1,24% | 6.721,00 |
| 20.11.2025 | 9,71 | 9,71 | 9,64 | 9,64 | -0,21% | 3.189,00 |
| 19.11.2025 | 9,66 | 9,77 | 9,66 | 9,66 | 0,00% | 2.681,00 |
| 18.11.2025 | 9,77 | 9,77 | 9,66 | 9,66 | -0,82% | 3.405,00 |
| 17.11.2025 | 9,84 | 9,85 | 9,74 | 9,74 | -0,20% | 4.103,00 |
| 14.11.2025 | 9,82 | 9,87 | 9,76 | 9,76 | -1,21% | 3.708,00 |
| 13.11.2025 | 9,78 | 9,88 | 9,77 | 9,88 | 1,02% | 10.682,00 |
| 12.11.2025 | 9,77 | 9,86 | 9,72 | 9,78 | 0,72% | 6.546,00 |
| 11.11.2025 | 9,85 | 9,85 | 9,70 | 9,71 | -0,82% | 5.689,00 |
| 10.11.2025 | 9,90 | 9,90 | 9,78 | 9,79 | -0,10% | 7.139,00 |
| 07.11.2025 | 9,62 | 9,90 | 9,60 | 9,80 | 2,08% | 17.555,00 |
| 06.11.2025 | 9,69 | 9,71 | 9,60 | 9,60 | -0,93% | 6.960,00 |
| 05.11.2025 | 9,68 | 9,75 | 9,60 | 9,69 | 1,57% | 12.071,00 |
| 04.11.2025 | 9,61 | 9,66 | 9,53 | 9,54 | -0,93% | 7.099,00 |
| 03.11.2025 | 9,69 | 9,80 | 9,62 | 9,63 | -0,21% | 14.690,00 |
| 31.10.2025 | 9,62 | 9,82 | 9,62 | 9,65 | -1,53% | 10.701,00 |
| 30.10.2025 | 9,91 | 9,96 | 9,75 | 9,80 | -2,20% | 17.147,00 |
| 29.10.2025 | 10,00 | 10,02 | 9,97 | 10,02 | 0,00% | 1.939,00 |
| 28.10.2025 | 10,02 | 10,10 | 10,02 | 10,02 | -0,79% | 3.442,00 |
| 27.10.2025 | 10,10 | 10,22 | 10,10 | 10,10 | -0,79% | 2.737,00 |
| 24.10.2025 | 10,08 | 10,18 | 9,99 | 10,18 | 0,99% | 5.202,00 |
| 23.10.2025 | 10,04 | 10,16 | 9,99 | 10,08 | 0,80% | 6.345,00 |
| 22.10.2025 | 10,12 | 10,12 | 9,95 | 10,00 | -1,96% | 11.362,00 |
| 21.10.2025 | 10,48 | 10,48 | 10,04 | 10,20 | -0,78% | 14.059,00 |
| 20.10.2025 | 10,46 | 10,48 | 10,28 | 10,28 | -1,91% | 2.936,00 |
| 17.10.2025 | 10,80 | 10,80 | 10,48 | 10,48 | -3,14% | 6.535,00 |
| 16.10.2025 | 10,26 | 10,82 | 10,10 | 10,82 | 5,05% | 8.158,00 |
| 15.10.2025 | 10,60 | 10,60 | 10,30 | 10,30 | -2,83% | 4.886,00 |
| 14.10.2025 | 10,82 | 10,82 | 10,50 | 10,60 | -1,49% | 4.474,00 |
| 13.10.2025 | 10,48 | 10,76 | 10,38 | 10,76 | 2,87% | 4.972,00 |
| 10.10.2025 | 10,40 | 10,46 | 10,36 | 10,46 | 1,16% | 2.324,00 |
| 09.10.2025 | 10,20 | 10,54 | 10,20 | 10,34 | 0,39% | 8.354,00 |
| 08.10.2025 | 10,78 | 10,78 | 10,30 | 10,30 | -2,83% | 20.824,00 |
| 07.10.2025 | 10,66 | 10,82 | 10,58 | 10,60 | -0,56% | 16.825,00 |
| 06.10.2025 | 10,66 | 10,76 | 10,58 | 10,66 | 0,00% | 8.132,00 |
| 03.10.2025 | 10,98 | 10,98 | 10,64 | 10,66 | -2,91% | 9.735,00 |
| 02.10.2025 | 11,20 | 11,20 | 10,92 | 10,98 | -0,90% | 4.078,00 |
| 01.10.2025 | 11,00 | 11,10 | 11,00 | 11,08 | 0,73% | 1.171,00 |
| 30.09.2025 | 11,14 | 11,22 | 11,00 | 11,00 | -1,26% | 3.631,00 |
| 29.09.2025 | 11,26 | 11,30 | 11,08 | 11,14 | -1,59% | 4.977,00 |
| 26.09.2025 | 11,30 | 11,34 | 11,28 | 11,32 | 0,18% | 2.684,00 |
| 25.09.2025 | 11,32 | 11,38 | 11,28 | 11,30 | -0,18% | 4.448,00 |
| 24.09.2025 | 11,20 | 11,40 | 11,20 | 11,32 | 0,35% | 4.924,00 |
| 23.09.2025 | 11,30 | 11,30 | 11,20 | 11,28 | 0,53% | 4.023,00 |
| 22.09.2025 | 11,44 | 11,44 | 11,20 | 11,22 | 1,63% | 3.292,00 |
| 19.09.2025 | 11,00 | 11,06 | 10,98 | 11,04 | 0,36% | 2.895,00 |
| 18.09.2025 | 11,30 | 11,30 | 10,94 | 11,00 | -1,79% | 10.575,00 |
| 17.09.2025 | 11,38 | 11,38 | 11,20 | 11,20 | -0,88% | 3.216,00 |
| 16.09.2025 | 11,10 | 11,38 | 10,94 | 11,30 | 1,80% | 8.549,00 |
| 15.09.2025 | 11,24 | 11,24 | 11,10 | 11,10 | -1,25% | 5.828,00 |
| 12.09.2025 | 11,46 | 11,46 | 11,24 | 11,24 | -1,92% | 2.775,00 |
| 11.09.2025 | 11,50 | 11,50 | 11,30 | 11,46 | 0,88% | 3.153,00 |
| 10.09.2025 | 11,34 | 11,46 | 11,20 | 11,36 | -1,39% | 11.900,00 |
| 09.09.2025 | 11,52 | 11,56 | 11,48 | 11,52 | 0,00% | 2.288,00 |
| 08.09.2025 | 11,58 | 11,58 | 11,46 | 11,52 | 0,35% | 3.549,00 |
| 05.09.2025 | 11,44 | 11,56 | 11,20 | 11,48 | -0,17% | 7.485,00 |
| 04.09.2025 | 11,54 | 11,60 | 11,44 | 11,50 | 0,00% | 3.671,00 |
| 03.09.2025 | 11,58 | 11,58 | 11,38 | 11,50 | 0,88% | 4.085,00 |
| 02.09.2025 | 11,60 | 11,68 | 11,26 | 11,40 | 5,36% | 22.946,00 |
| 01.09.2025 | 10,78 | 10,92 | 10,78 | 10,82 | 0,56% | 2.317,00 |
| 29.08.2025 | 10,70 | 10,76 | 10,70 | 10,76 | 0,56% | 1.339,00 |
| 28.08.2025 | 10,78 | 10,78 | 10,64 | 10,70 | 0,00% | 1.035,00 |
| 27.08.2025 | 10,62 | 10,80 | 10,62 | 10,70 | 0,75% | 2.379,00 |
| 26.08.2025 | 11,04 | 11,04 | 10,60 | 10,62 | -3,80% | 4.303,00 |
| 25.08.2025 | 11,18 | 11,18 | 11,04 | 11,04 | -1,25% | 1.539,00 |
| 22.08.2025 | 11,26 | 11,26 | 11,16 | 11,18 | -0,71% | 1.074,00 |
| 21.08.2025 | 11,26 | 11,38 | 11,26 | 11,26 | 0,00% | 2.406,00 |
| 20.08.2025 | 11,18 | 11,28 | 11,14 | 11,26 | -0,35% | 686,00 |
| 19.08.2025 | 11,32 | 11,38 | 11,28 | 11,30 | 0,18% | 646,00 |
| 18.08.2025 | 11,26 | 11,40 | 11,26 | 11,28 | 0,18% | 371,00 |
| 15.08.2025 | 11,20 | 11,30 | 11,14 | 11,26 | 0,54% | 1.802,00 |
| 14.08.2025 | 11,08 | 11,28 | 11,08 | 11,20 | 1,08% | 1.731,00 |
| 13.08.2025 | 11,48 | 11,48 | 10,90 | 11,08 | -2,46% | 3.533,00 |
| 12.08.2025 | 11,30 | 11,38 | 11,30 | 11,36 | 1,97% | 2.082,00 |
| 11.08.2025 | 11,10 | 11,32 | 10,96 | 11,14 | 2,39% | 4.034,00 |
| 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 |