10,530€
-0,66%
Echtzeit-Aktienkurs CHARGEURS S.A.
Bid:
Ask:
Aktienkurse zur CHARGEURS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,57 | 10,59 | 10,57 | 10,58 | -0,19% | - |
| 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 |
| 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 |