11,950€
-0,42%
Echtzeit-Aktienkurs CHARGEURS S.A.
Bid:
Ask:
Aktienkurse zur CHARGEURS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,01 | 12,01 | 11,92 | 11,95 | -0,42% | - |
| 27.02.2025 | 11,90 | 12,06 | 11,90 | 12,00 | 0,84% | 11.234,00 |
| 26.02.2025 | 11,94 | 11,94 | 11,86 | 11,90 | -0,34% | 4.456,00 |
| 25.02.2025 | 11,96 | 11,98 | 11,92 | 11,94 | -0,17% | 4.423,00 |
| 24.02.2025 | 11,98 | 11,98 | 11,94 | 11,96 | -0,17% | 26.303,00 |
| 21.02.2025 | 12,00 | 12,00 | 11,96 | 11,98 | 0,00% | 14.987,00 |
| 20.02.2025 | 12,00 | 12,00 | 11,92 | 11,98 | 0,34% | 3.655,00 |
| 19.02.2025 | 11,96 | 12,02 | 11,90 | 11,94 | 0,17% | 17.599,00 |
| 18.02.2025 | 11,96 | 11,98 | 11,92 | 11,92 | -0,67% | 8.019,00 |
| 17.02.2025 | 11,98 | 12,00 | 11,90 | 12,00 | 0,00% | 22.021,00 |
| 14.02.2025 | 11,88 | 12,10 | 11,82 | 12,00 | 1,69% | 42.493,00 |
| 13.02.2025 | 11,32 | 11,80 | 11,32 | 11,80 | 9,26% | 30.697,00 |
| 12.02.2025 | 10,80 | 10,90 | 10,72 | 10,80 | 0,19% | 7.998,00 |
| 11.02.2025 | 10,50 | 10,80 | 10,50 | 10,78 | 1,51% | 6.347,00 |
| 10.02.2025 | 10,32 | 10,86 | 10,32 | 10,62 | 2,91% | 9.370,00 |
| 07.02.2025 | 10,46 | 10,48 | 10,26 | 10,32 | 0,19% | 6.353,00 |
| 06.02.2025 | 10,32 | 10,46 | 10,30 | 10,30 | -1,34% | 6.206,00 |
| 05.02.2025 | 10,40 | 10,48 | 10,36 | 10,44 | 0,38% | 1.825,00 |
| 04.02.2025 | 10,26 | 10,40 | 10,26 | 10,40 | 0,00% | 3.785,00 |
| 03.02.2025 | 10,70 | 10,74 | 10,28 | 10,40 | -2,80% | 5.590,00 |
| 31.01.2025 | 10,80 | 10,86 | 10,68 | 10,70 | -0,93% | 3.209,00 |
| 30.01.2025 | 10,76 | 10,82 | 10,70 | 10,80 | 0,37% | 5.985,00 |
| 29.01.2025 | 10,88 | 10,88 | 10,72 | 10,76 | 0,56% | 2.581,00 |
| 28.01.2025 | 10,72 | 10,74 | 10,70 | 10,70 | -0,56% | 1.868,00 |
| 27.01.2025 | 10,50 | 10,82 | 10,50 | 10,76 | -0,55% | 4.234,00 |
| 24.01.2025 | 10,76 | 10,82 | 10,66 | 10,82 | 1,50% | 4.234,00 |
| 23.01.2025 | 10,44 | 10,66 | 10,38 | 10,66 | 2,11% | 4.048,00 |
| 22.01.2025 | 10,28 | 10,46 | 10,18 | 10,44 | -0,38% | 3.809,00 |
| 21.01.2025 | 10,50 | 10,54 | 10,46 | 10,48 | 0,19% | 3.236,00 |
| 20.01.2025 | 10,40 | 10,50 | 10,30 | 10,46 | 2,35% | 5.877,00 |
| 17.01.2025 | 10,06 | 10,36 | 10,06 | 10,22 | 2,40% | 9.604,00 |
| 16.01.2025 | 10,06 | 10,14 | 9,94 | 9,98 | -0,10% | 1.764,00 |
| 15.01.2025 | 9,92 | 10,16 | 9,92 | 9,99 | 0,40% | 3.448,00 |
| 14.01.2025 | 10,00 | 10,06 | 9,94 | 9,95 | -0,10% | 3.541,00 |
| 13.01.2025 | 9,98 | 10,10 | 9,96 | 9,96 | -0,80% | 1.193,00 |
| 10.01.2025 | 10,04 | 10,14 | 10,04 | 10,04 | -0,20% | 2.291,00 |
| 09.01.2025 | 9,92 | 10,14 | 9,92 | 10,06 | -0,20% | 1.081,00 |
| 08.01.2025 | 10,06 | 10,16 | 10,06 | 10,08 | -0,20% | 1.135,00 |
| 07.01.2025 | 10,20 | 10,20 | 10,08 | 10,10 | -0,39% | 2.057,00 |
| 06.01.2025 | 10,20 | 10,20 | 10,08 | 10,14 | -0,39% | 4.166,00 |
| 03.01.2025 | 10,18 | 10,22 | 10,18 | 10,18 | 0,00% | 460,00 |
| 02.01.2025 | 10,00 | 10,22 | 10,00 | 10,18 | 3,04% | 2.039,00 |
| 31.12.2024 | 10,00 | 10,00 | 9,86 | 9,88 | 0,51% | 233,00 |
| 30.12.2024 | 9,78 | 9,93 | 9,78 | 9,83 | 0,31% | 4.418,00 |
| 27.12.2024 | 9,20 | 9,95 | 9,20 | 9,80 | -2,97% | 48.791,00 |
| 24.12.2024 | 10,12 | 10,12 | 10,00 | 10,10 | 2,23% | 254,00 |
| 23.12.2024 | 10,10 | 10,12 | 9,88 | 9,88 | -3,70% | 9.042,00 |
| 20.12.2024 | 10,20 | 10,26 | 9,90 | 10,26 | 0,00% | 6.212,00 |
| 19.12.2024 | 10,10 | 10,26 | 9,95 | 10,26 | -0,39% | 6.668,00 |
| 18.12.2024 | 10,58 | 10,58 | 10,30 | 10,30 | -0,58% | 1.188,00 |
| 17.12.2024 | 10,20 | 10,36 | 10,16 | 10,36 | 2,37% | 2.517,00 |
| 16.12.2024 | 10,64 | 10,64 | 10,10 | 10,12 | -4,35% | 11.795,00 |
| 13.12.2024 | 10,22 | 10,58 | 10,22 | 10,58 | 3,12% | 18.517,00 |
| 12.12.2024 | 10,16 | 10,38 | 10,16 | 10,26 | -0,77% | 1.835,00 |
| 11.12.2024 | 10,00 | 10,34 | 9,99 | 10,34 | 2,17% | 3.409,00 |
| 10.12.2024 | 10,12 | 10,20 | 10,10 | 10,12 | 0,40% | 2.567,00 |
| 09.12.2024 | 9,77 | 10,10 | 9,77 | 10,08 | 3,17% | 6.541,00 |
| 06.12.2024 | 9,80 | 9,80 | 9,75 | 9,77 | 0,00% | 2.672,00 |
| 05.12.2024 | 9,85 | 9,85 | 9,71 | 9,77 | -0,51% | 8.380,00 |
| 04.12.2024 | 9,80 | 9,85 | 9,80 | 9,82 | 0,20% | 1.738,00 |
| 03.12.2024 | 9,80 | 9,88 | 9,80 | 9,80 | -0,10% | 3.872,00 |
| 02.12.2024 | 9,80 | 9,86 | 9,80 | 9,81 | 0,10% | 4.402,00 |
| 29.11.2024 | 9,80 | 9,84 | 9,56 | 9,80 | -0,91% | 4.101,00 |
| 28.11.2024 | 9,92 | 9,95 | 9,89 | 9,89 | -0,60% | 4.673,00 |
| 27.11.2024 | 10,04 | 10,04 | 9,94 | 9,95 | -1,09% | 4.957,00 |
| 26.11.2024 | 10,16 | 10,16 | 10,04 | 10,06 | -0,20% | 2.553,00 |
| 25.11.2024 | 10,00 | 10,16 | 9,97 | 10,08 | 0,40% | 4.231,00 |
| 22.11.2024 | 9,98 | 10,10 | 9,98 | 10,04 | 0,60% | 3.273,00 |
| 21.11.2024 | 10,02 | 10,10 | 9,98 | 9,98 | -0,40% | 3.199,00 |
| 20.11.2024 | 10,10 | 10,14 | 10,02 | 10,02 | 0,40% | 2.102,00 |
| 19.11.2024 | 10,00 | 10,08 | 9,98 | 9,98 | -0,20% | 2.861,00 |
| 18.11.2024 | 10,22 | 10,22 | 10,00 | 10,00 | -2,15% | 4.189,00 |
| 15.11.2024 | 10,26 | 10,32 | 10,20 | 10,22 | 0,79% | 1.516,00 |
| 14.11.2024 | 10,10 | 10,16 | 10,04 | 10,14 | 0,40% | 1.266,00 |
| 13.11.2024 | 10,12 | 10,18 | 10,10 | 10,10 | -0,20% | 4.335,00 |
| 12.11.2024 | 10,24 | 10,24 | 10,12 | 10,12 | -0,39% | 3.982,00 |
| 11.11.2024 | 10,30 | 10,32 | 10,10 | 10,16 | 0,79% | 2.862,00 |
| 08.11.2024 | 9,70 | 10,08 | 9,70 | 10,08 | 4,24% | 9.014,00 |
| 07.11.2024 | 9,52 | 9,70 | 9,52 | 9,67 | 4,65% | 6.842,00 |
| 06.11.2024 | 9,62 | 9,93 | 9,24 | 9,24 | -4,25% | 28.924,00 |
| 05.11.2024 | 9,69 | 9,75 | 9,63 | 9,65 | 0,21% | 4.922,00 |
| 04.11.2024 | 9,68 | 9,69 | 9,47 | 9,63 | 1,80% | 7.362,00 |
| 01.11.2024 | 9,37 | 9,59 | 9,28 | 9,46 | 2,27% | 3.933,00 |
| 31.10.2024 | 9,20 | 9,39 | 9,20 | 9,25 | 0,11% | 6.867,00 |
| 30.10.2024 | 10,18 | 10,18 | 9,20 | 9,24 | -7,23% | 70.118,00 |
| 29.10.2024 | 9,89 | 10,06 | 9,89 | 9,96 | 0,61% | 7.673,00 |
| 28.10.2024 | 10,10 | 10,20 | 9,90 | 9,90 | -1,39% | 9.839,00 |
| 25.10.2024 | 10,66 | 10,76 | 9,92 | 10,04 | -5,82% | 21.839,00 |
| 24.10.2024 | 10,66 | 10,80 | 10,66 | 10,66 | -0,56% | 3.772,00 |
| 23.10.2024 | 11,38 | 11,38 | 10,72 | 10,72 | -1,65% | 2.620,00 |
| 22.10.2024 | 11,18 | 11,18 | 10,90 | 10,90 | 1,49% | 5.712,00 |
| 21.10.2024 | 10,80 | 10,90 | 10,74 | 10,74 | -0,56% | 3.409,00 |
| 18.10.2024 | 10,70 | 10,88 | 10,70 | 10,80 | 0,19% | 3.315,00 |
| 17.10.2024 | 10,70 | 10,86 | 10,70 | 10,78 | 0,37% | 2.383,00 |
| 16.10.2024 | 10,60 | 10,80 | 10,60 | 10,74 | -0,56% | 5.259,00 |
| 15.10.2024 | 11,00 | 11,00 | 10,72 | 10,80 | 1,31% | 1.921,00 |
| 14.10.2024 | 11,34 | 11,34 | 10,66 | 10,66 | -5,66% | 12.543,00 |
| 11.10.2024 | 11,24 | 11,36 | 11,22 | 11,30 | 0,53% | 1.842,00 |
| 10.10.2024 | 11,26 | 11,32 | 11,20 | 11,24 | -0,71% | 1.574,00 |
| 09.10.2024 | 11,30 | 11,40 | 11,20 | 11,32 | -0,35% | 1.990,00 |