10,900€
-0,55%
Echtzeit-Aktienkurs CHARGEURS S.A.
Bid:
Ask:
Aktienkurse zur CHARGEURS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,00 | 11,00 | 9,72 | 10,90 | -0,55% | - |
| 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% | 3.967,00 |
| 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 |
| 18.03.2025 | 11,96 | 12,62 | 11,90 | 12,26 | 3,90% | 13.560,00 |
| 17.03.2025 | 11,94 | 11,94 | 11,80 | 11,80 | 0,00% | 6.969,00 |
| 14.03.2025 | 12,32 | 12,32 | 11,80 | 11,80 | -3,59% | 11.548,00 |
| 13.03.2025 | 12,22 | 12,30 | 12,22 | 12,24 | 0,00% | 3.398,00 |
| 12.03.2025 | 12,74 | 12,80 | 12,22 | 12,24 | -3,92% | 9.635,00 |
| 11.03.2025 | 12,80 | 12,86 | 12,74 | 12,74 | -0,47% | 10.044,00 |
| 10.03.2025 | 12,24 | 13,00 | 12,16 | 12,80 | 7,56% | 30.210,00 |
| 07.03.2025 | 11,88 | 11,96 | 11,88 | 11,90 | 0,51% | 11.963,00 |
| 06.03.2025 | 11,80 | 11,94 | 11,80 | 11,84 | 0,34% | 4.650,00 |
| 05.03.2025 | 11,90 | 11,92 | 11,80 | 11,80 | -0,34% | 4.986,00 |
| 04.03.2025 | 11,96 | 11,96 | 11,80 | 11,84 | -1,00% | 7.604,00 |
| 03.03.2025 | 11,98 | 12,04 | 11,90 | 11,96 | -0,17% | 8.050,00 |
| 28.02.2025 | 12,02 | 12,06 | 11,90 | 11,98 | -0,17% | 7.386,00 |
| 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 |