Echtzeit-Aktienkurs CHARGEURS INH. EO 0,16
Bid:
Ask:
Aktienkurse zur CHARGEURS INH. EO 0,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 15.12.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 29.11.2021 | 25,83 | 25,83 | 25,83 | 25,83 | -1,30% | - |
| 26.11.2021 | 26,17 | 26,17 | 26,17 | 26,17 | -0,38% | - |
| 22.11.2021 | 26,27 | 26,27 | 26,27 | 26,27 | 3,71% | - |
| 19.11.2021 | 25,33 | 25,33 | 25,33 | 25,33 | -5,86% | - |
| 08.11.2021 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 28.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 10,02% | - |
| 27.08.2021 | 22,86 | 22,86 | 22,86 | 22,86 | 0,00% | - |
| 16.08.2021 | 22,86 | 22,86 | 22,86 | 22,86 | -1,93% | - |
| 13.08.2021 | 23,27 | 23,31 | 23,27 | 23,31 | 6,98% | - |
| 03.08.2021 | 21,79 | 21,79 | 21,79 | 21,79 | 0,00% | - |
| 29.07.2021 | 21,79 | 21,79 | 21,79 | 21,79 | 0,00% | - |
| 27.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 12.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 01.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 16.06.2021 | 21,78 | 21,78 | 21,78 | 21,78 | 0,00% | - |
| 11.06.2021 | 21,78 | 21,78 | 21,78 | 21,78 | 0,55% | - |
| 26.05.2021 | 21,44 | 21,66 | 21,44 | 21,66 | 0,00% | - |
| 25.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 18.05.2021 | 21,50 | 21,50 | 21,50 | 21,50 | 0,96% | - |
| 13.05.2021 | 21,26 | 21,30 | 21,26 | 21,30 | -0,70% | - |
| 06.05.2021 | 21,47 | 21,47 | 21,45 | 21,45 | 0,00% | - |
| 26.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 22.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.03.2021 | 22,63 | 22,65 | 22,63 | 22,63 | 1,89% | - |
| 19.03.2021 | 22,21 | 22,21 | 22,21 | 22,21 | -0,54% | - |
| 18.03.2021 | 22,33 | 22,33 | 22,33 | 22,33 | 0,00% | - |
| 12.03.2021 | 22,33 | 22,33 | 22,33 | 22,33 | 0,00% | - |
| 11.03.2021 | 22,20 | 22,50 | 22,20 | 22,33 | 1,36% | - |
| 10.03.2021 | 22,10 | 22,18 | 21,90 | 22,03 | -0,45% | - |
| 09.03.2021 | 22,00 | 22,20 | 21,98 | 22,13 | 1,03% | - |
| 08.03.2021 | 22,50 | 22,60 | 21,90 | 21,90 | -4,16% | - |
| 05.03.2021 | 23,11 | 23,11 | 22,78 | 22,85 | -1,61% | - |
| 04.03.2021 | 23,50 | 23,50 | 23,18 | 23,23 | -2,42% | - |
| 03.03.2021 | 24,05 | 24,10 | 23,78 | 23,80 | -1,86% | - |
| 02.03.2021 | 23,30 | 24,45 | 23,30 | 24,25 | 6,13% | - |
| 01.03.2021 | 22,66 | 22,90 | 22,66 | 22,85 | 4,10% | - |
| 26.02.2021 | 22,35 | 22,35 | 21,88 | 21,95 | -3,52% | - |
| 25.02.2021 | 22,16 | 22,75 | 22,16 | 22,75 | 5,08% | - |
| 24.02.2021 | 22,53 | 22,63 | 21,65 | 21,65 | -3,88% | - |
| 23.02.2021 | 22,73 | 22,73 | 22,35 | 22,53 | -2,38% | - |
| 22.02.2021 | 22,10 | 23,08 | 22,10 | 23,08 | 5,97% | - |
| 19.02.2021 | 21,60 | 21,78 | 21,60 | 21,78 | 3,17% | - |
| 18.02.2021 | 20,86 | 21,26 | 20,86 | 21,11 | 3,20% | - |
| 17.02.2021 | 20,88 | 20,88 | 20,18 | 20,45 | -1,68% | - |
| 16.02.2021 | 20,78 | 20,90 | 20,68 | 20,80 | 0,00% | - |
| 15.02.2021 | 20,80 | 20,83 | 20,70 | 20,80 | 0,36% | - |
| 12.02.2021 | 20,78 | 20,95 | 20,73 | 20,73 | -0,60% | - |
| 11.02.2021 | 20,63 | 20,85 | 20,60 | 20,85 | 0,00% | - |
| 10.02.2021 | 20,98 | 20,98 | 20,80 | 20,85 | -0,38% | - |
| 09.02.2021 | 20,73 | 20,96 | 20,73 | 20,93 | -0,10% | - |
| 08.02.2021 | 20,40 | 20,95 | 20,38 | 20,95 | 3,58% | - |
| 05.02.2021 | 19,97 | 20,35 | 19,96 | 20,23 | 4,20% | - |
| 04.02.2021 | 19,53 | 19,53 | 19,40 | 19,41 | 1,76% | - |
| 03.02.2021 | 19,09 | 19,11 | 19,07 | 19,08 | 1,65% | - |
| 02.02.2021 | 18,73 | 18,77 | 18,73 | 18,77 | -5,06% | - |
| 22.01.2021 | 19,77 | 19,77 | 19,77 | 19,77 | 4,99% | - |
| 21.01.2021 | 18,78 | 18,83 | 18,78 | 18,83 | 4,18% | - |
| 19.01.2021 | 18,02 | 18,07 | 18,02 | 18,07 | 1,52% | - |
| 18.01.2021 | 17,63 | 17,86 | 17,63 | 17,80 | 0,37% | - |
| 12.01.2021 | 17,74 | 17,74 | 17,74 | 17,74 | -1,28% | - |
| 11.01.2021 | 17,97 | 17,97 | 17,97 | 17,97 | 0,76% | - |
| 08.01.2021 | 17,83 | 17,83 | 17,83 | 17,83 | 0,68% | - |
| 04.01.2021 | 17,61 | 17,71 | 17,61 | 17,71 | -0,45% | - |
| 31.12.2020 | 19,75 | 19,90 | 17,46 | 17,79 | 0,91% | - |
| 30.12.2020 | 19,95 | 19,95 | 17,58 | 17,63 | -1,84% | - |
| 29.12.2020 | 17,64 | 19,90 | 17,27 | 17,96 | 2,05% | - |
| 28.12.2020 | 17,64 | 19,92 | 17,53 | 17,60 | -0,23% | - |
| 24.12.2020 | 17,70 | 19,91 | 17,26 | 17,64 | -0,40% | - |
| 23.12.2020 | 19,89 | 20,00 | 17,60 | 17,71 | -1,01% | - |
| 22.12.2020 | 17,42 | 17,97 | 17,03 | 17,89 | 1,42% | - |
| 21.12.2020 | 17,69 | 19,83 | 16,39 | 17,64 | -1,34% | - |
| 18.12.2020 | 18,06 | 20,03 | 17,57 | 17,88 | -1,27% | - |
| 17.12.2020 | 17,92 | 19,98 | 17,58 | 18,11 | 1,40% | - |
| 16.12.2020 | 17,86 | 20,02 | 17,47 | 17,86 | 0,34% | - |
| 15.12.2020 | 19,70 | 19,78 | 17,41 | 17,80 | 1,89% | - |
| 14.12.2020 | 19,74 | 19,85 | 17,36 | 17,47 | -0,23% | - |
| 11.12.2020 | 17,62 | 19,82 | 17,14 | 17,51 | -0,85% | - |
| 10.12.2020 | 17,91 | 20,03 | 17,49 | 17,66 | -0,67% | - |
| 09.12.2020 | 19,88 | 19,96 | 17,44 | 17,78 | -0,28% | - |
| 08.12.2020 | 17,41 | 19,77 | 16,97 | 17,83 | 2,77% | - |
| 07.12.2020 | 19,67 | 19,75 | 17,13 | 17,35 | 0,23% | - |
| 04.12.2020 | 17,21 | 19,66 | 17,05 | 17,31 | 0,52% | - |
| 03.12.2020 | 17,59 | 19,90 | 17,15 | 17,22 | -1,94% | - |
| 02.12.2020 | 17,77 | 19,94 | 17,38 | 17,56 | -1,35% | - |
| 01.12.2020 | 17,41 | 19,79 | 17,04 | 17,80 | 2,12% | - |
| 30.11.2020 | 17,66 | 19,88 | 17,40 | 17,43 | -1,13% | - |
| 27.11.2020 | 17,76 | 19,86 | 17,55 | 17,63 | -0,90% | - |
| 26.11.2020 | 17,93 | 19,91 | 17,56 | 17,79 | 0,85% | - |
| 25.11.2020 | 19,88 | 19,89 | 17,26 | 17,64 | -0,06% | - |
| 24.11.2020 | 17,24 | 19,66 | 16,73 | 17,65 | 3,95% | - |
| 23.11.2020 | 16,93 | 19,40 | 16,72 | 16,98 | 1,31% | - |
| 20.11.2020 | 17,15 | 17,42 | 16,62 | 16,76 | -1,87% | - |
| 19.11.2020 | 19,57 | 19,57 | 16,95 | 17,08 | 0,06% | - |
| 18.11.2020 | 16,79 | 19,38 | 16,33 | 17,07 | 1,31% | - |
| 17.11.2020 | 16,90 | 19,50 | 16,53 | 16,85 | 0,24% | - |
| 16.11.2020 | 16,33 | 17,27 | 16,26 | 16,81 | 2,56% | - |
| 13.11.2020 | 16,48 | 19,28 | 16,15 | 16,39 | -0,61% | - |