181,675€
-1,37%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 184,75 | 186,75 | 178,88 | 181,40 | -1,52% | 80,00 |
| 03.12.2024 | 182,88 | 185,13 | 179,58 | 184,20 | 0,48% | 160,00 |
| 02.12.2024 | 182,10 | 185,33 | 182,00 | 183,33 | 1,02% | 72,00 |
| 29.11.2024 | 185,43 | 186,30 | 181,48 | 181,48 | -2,34% | 202,00 |
| 28.11.2024 | 185,65 | 185,93 | 185,43 | 185,83 | 0,34% | - |
| 27.11.2024 | 181,95 | 185,65 | 180,43 | 185,20 | 1,69% | 73,00 |
| 26.11.2024 | 181,18 | 183,05 | 178,68 | 182,13 | 0,58% | 51,00 |
| 25.11.2024 | 176,38 | 183,65 | 175,63 | 181,08 | 2,61% | 74,00 |
| 22.11.2024 | 168,25 | 178,83 | 167,55 | 176,48 | 5,01% | 393,00 |
| 21.11.2024 | 159,88 | 169,83 | 159,45 | 168,05 | 5,25% | 530,00 |
| 20.11.2024 | 160,10 | 161,55 | 158,10 | 159,68 | 0,02% | 12,00 |
| 19.11.2024 | 157,02 | 160,52 | 154,13 | 159,65 | 2,11% | 57,00 |
| 18.11.2024 | 154,35 | 160,23 | 154,35 | 156,35 | -0,57% | 163,00 |
| 15.11.2024 | 159,85 | 162,75 | 154,52 | 157,25 | -2,42% | 228,00 |
| 14.11.2024 | 163,13 | 165,95 | 160,93 | 161,15 | -1,06% | 72,00 |
| 13.11.2024 | 160,23 | 164,88 | 159,75 | 162,88 | 1,62% | 148,00 |
| 12.11.2024 | 160,80 | 163,75 | 158,13 | 160,27 | -0,20% | 223,00 |
| 11.11.2024 | 155,63 | 162,00 | 155,00 | 160,60 | 3,16% | 524,00 |
| 08.11.2024 | 149,70 | 156,43 | 146,75 | 155,68 | 3,06% | 332,00 |
| 07.11.2024 | 154,25 | 155,60 | 149,60 | 151,05 | -2,22% | 279,00 |
| 06.11.2024 | 141,33 | 154,77 | 140,60 | 154,48 | 13,17% | 600,00 |
| 05.11.2024 | 130,10 | 136,63 | 128,73 | 136,50 | 5,24% | 125,00 |
| 04.11.2024 | 119,30 | 130,83 | 118,30 | 129,70 | 8,24% | 218,00 |
| 01.11.2024 | 111,05 | 124,98 | 105,10 | 119,83 | 7,90% | 338,00 |
| 31.10.2024 | 110,68 | 113,33 | 109,50 | 111,05 | 5,21% | 71,00 |
| 30.10.2024 | 114,55 | 117,15 | 104,90 | 105,55 | -7,57% | 7,00 |
| 29.10.2024 | 114,60 | 116,08 | 112,55 | 114,20 | -0,39% | 433,00 |
| 28.10.2024 | 114,98 | 117,00 | 114,53 | 114,65 | 0,28% | 35,00 |
| 25.10.2024 | 113,25 | 116,15 | 113,23 | 114,33 | 1,13% | 98,00 |
| 24.10.2024 | 111,58 | 113,78 | 110,30 | 113,05 | 1,01% | 983,00 |
| 23.10.2024 | 112,88 | 114,05 | 110,58 | 111,93 | -1,34% | 144,00 |
| 22.10.2024 | 115,98 | 117,05 | 113,40 | 113,45 | -2,07% | 15,00 |
| 21.10.2024 | 115,98 | 116,53 | 114,10 | 115,85 | -0,04% | 53,00 |
| 18.10.2024 | 116,90 | 117,80 | 114,75 | 115,90 | -0,92% | 85,00 |
| 17.10.2024 | 116,75 | 118,60 | 114,58 | 116,98 | 0,21% | 27,00 |
| 16.10.2024 | 114,30 | 118,10 | 113,40 | 116,73 | 1,85% | 91,00 |
| 15.10.2024 | 117,08 | 117,85 | 114,60 | 114,60 | -1,76% | 37,00 |
| 14.10.2024 | 116,53 | 117,15 | 114,78 | 116,65 | 0,13% | 28,00 |
| 11.10.2024 | 114,03 | 118,10 | 113,65 | 116,50 | 2,08% | 20,00 |
| 10.10.2024 | 115,43 | 115,58 | 111,73 | 114,13 | -1,34% | 60,00 |
| 09.10.2024 | 113,00 | 116,43 | 112,88 | 115,68 | 2,23% | 17,00 |
| 08.10.2024 | 114,68 | 115,15 | 112,35 | 113,15 | -1,42% | 22,00 |
| 07.10.2024 | 112,88 | 114,98 | 111,60 | 114,78 | 1,95% | 75,00 |
| 04.10.2024 | 108,85 | 113,48 | 108,10 | 112,58 | 3,80% | 90,00 |
| 03.10.2024 | 108,45 | 108,88 | 105,48 | 108,45 | -0,07% | - |
| 02.10.2024 | 107,85 | 109,45 | 106,63 | 108,53 | 0,18% | 20,00 |
| 01.10.2024 | 111,35 | 112,35 | 106,83 | 108,33 | -3,13% | 31,00 |
| 30.09.2024 | 112,55 | 113,45 | 110,23 | 111,83 | -0,73% | 9,00 |
| 27.09.2024 | 111,38 | 115,18 | 111,15 | 112,65 | 1,26% | 235,00 |
| 26.09.2024 | 110,53 | 113,23 | 109,43 | 111,25 | 0,88% | 153,00 |
| 25.09.2024 | 111,70 | 112,23 | 109,55 | 110,28 | -1,10% | 93,00 |
| 24.09.2024 | 112,43 | 115,00 | 111,43 | 111,50 | -0,93% | 29,00 |
| 23.09.2024 | 109,93 | 112,78 | 109,83 | 112,55 | 2,29% | 15,00 |
| 20.09.2024 | 111,28 | 112,40 | 109,43 | 110,03 | -1,52% | - |
| 19.09.2024 | 109,95 | 113,48 | 109,73 | 111,73 | 1,92% | 50,00 |
| 18.09.2024 | 107,85 | 112,53 | 107,45 | 109,63 | 1,55% | 40,00 |
| 17.09.2024 | 105,35 | 110,23 | 105,35 | 107,95 | 2,20% | 35,00 |
| 16.09.2024 | 104,55 | 108,48 | 102,45 | 105,63 | 1,61% | 215,00 |
| 13.09.2024 | 100,69 | 104,10 | 100,63 | 103,95 | 3,38% | 68,00 |
| 12.09.2024 | 100,31 | 103,50 | 98,66 | 100,55 | 0,15% | 30,00 |
| 11.09.2024 | 97,28 | 100,75 | 92,43 | 100,40 | 3,99% | 100,00 |
| 10.09.2024 | 99,55 | 100,65 | 94,68 | 96,55 | -3,15% | 11,00 |
| 09.09.2024 | 101,43 | 102,93 | 98,48 | 99,69 | -1,61% | 94,00 |
| 06.09.2024 | 101,85 | 103,90 | 100,05 | 101,33 | -0,42% | 56,00 |
| 05.09.2024 | 101,83 | 104,23 | 101,23 | 101,75 | 0,02% | 20,00 |
| 04.09.2024 | 103,03 | 104,20 | 99,93 | 101,73 | -1,71% | 75,00 |
| 03.09.2024 | 110,50 | 110,63 | 102,33 | 103,50 | -6,57% | 81,00 |
| 02.09.2024 | 110,70 | 111,30 | 110,23 | 110,78 | -0,20% | 77,00 |
| 30.08.2024 | 112,10 | 113,75 | 109,40 | 111,00 | -0,78% | - |
| 29.08.2024 | 108,75 | 114,85 | 108,73 | 111,88 | 2,80% | 132,00 |
| 28.08.2024 | 113,13 | 113,80 | 107,88 | 108,83 | -3,46% | 53,00 |
| 27.08.2024 | 113,33 | 113,60 | 111,75 | 112,73 | -0,57% | 5,00 |
| 26.08.2024 | 110,50 | 116,90 | 110,48 | 113,38 | 2,63% | 51,00 |
| 23.08.2024 | 105,13 | 110,48 | 105,13 | 110,48 | 5,29% | 31,00 |
| 22.08.2024 | 106,73 | 107,48 | 104,53 | 104,93 | -1,80% | 8,00 |
| 21.08.2024 | 106,30 | 107,18 | 104,88 | 106,85 | 2,00% | 25,00 |
| 20.08.2024 | 107,45 | 108,00 | 102,30 | 104,75 | -2,26% | 64,00 |
| 19.08.2024 | 104,53 | 107,30 | 104,05 | 107,18 | 2,58% | 11,00 |
| 16.08.2024 | 103,98 | 105,88 | 103,38 | 104,48 | 0,72% | 105,00 |
| 15.08.2024 | 100,62 | 106,13 | 100,49 | 103,73 | 3,44% | 95,00 |
| 14.08.2024 | 101,28 | 102,30 | 98,62 | 100,28 | -0,84% | 19,00 |
| 13.08.2024 | 100,32 | 101,58 | 97,69 | 101,13 | 0,96% | 94,00 |
| 12.08.2024 | 102,43 | 103,88 | 99,65 | 100,17 | -2,13% | 132,00 |
| 09.08.2024 | 109,28 | 109,95 | 101,45 | 102,35 | -6,29% | 41,00 |
| 08.08.2024 | 103,18 | 109,93 | 102,95 | 109,23 | 5,23% | 109,00 |
| 07.08.2024 | 113,65 | 114,60 | 103,45 | 103,80 | -7,32% | 205,00 |
| 06.08.2024 | 106,93 | 114,73 | 106,25 | 112,00 | 6,29% | 155,00 |
| 05.08.2024 | 114,18 | 114,53 | 102,68 | 105,38 | -8,73% | 372,00 |
| 02.08.2024 | 141,63 | 141,70 | 110,40 | 115,45 | -18,97% | 276,00 |
| 01.08.2024 | 149,23 | 149,85 | 140,55 | 142,48 | -4,36% | 37,00 |
| 31.07.2024 | 146,93 | 154,05 | 146,48 | 148,98 | 1,07% | 10,00 |
| 30.07.2024 | 146,30 | 148,85 | 146,02 | 147,40 | 0,75% | - |
| 29.07.2024 | 149,08 | 151,10 | 144,52 | 146,30 | -1,33% | 1,00 |
| 26.07.2024 | 147,40 | 152,77 | 147,05 | 148,27 | 0,82% | 41,00 |
| 25.07.2024 | 148,60 | 151,13 | 145,70 | 147,08 | -0,98% | 12,00 |
| 24.07.2024 | 155,40 | 156,50 | 148,45 | 148,52 | -4,44% | 24,00 |
| 23.07.2024 | 152,20 | 155,90 | 151,40 | 155,43 | 1,85% | - |
| 22.07.2024 | 149,85 | 152,90 | 148,90 | 152,60 | 1,72% | 63,00 |
| 19.07.2024 | 149,77 | 150,90 | 148,02 | 150,02 | 0,28% | 4,00 |
| 18.07.2024 | 151,95 | 153,75 | 147,40 | 149,60 | -1,16% | 20,00 |