138,900€
-1,17%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 140,13 | 140,48 | 134,93 | 138,93 | -1,16% | 90,00 |
| 22.05.2025 | 139,52 | 141,80 | 138,00 | 140,55 | 0,16% | 59,00 |
| 21.05.2025 | 146,88 | 147,02 | 139,90 | 140,33 | -5,07% | 8,00 |
| 20.05.2025 | 150,68 | 151,38 | 146,75 | 147,83 | -1,91% | 1,00 |
| 19.05.2025 | 152,63 | 152,80 | 147,38 | 150,70 | -2,08% | 147,00 |
| 16.05.2025 | 151,83 | 154,27 | 150,38 | 153,90 | 1,20% | 12,00 |
| 15.05.2025 | 155,90 | 156,48 | 150,77 | 152,08 | -3,14% | 12,00 |
| 14.05.2025 | 156,60 | 157,08 | 153,98 | 157,00 | 0,13% | 171,00 |
| 13.05.2025 | 153,93 | 158,88 | 152,40 | 156,80 | 1,90% | 221,00 |
| 12.05.2025 | 143,38 | 157,10 | 143,18 | 153,88 | 8,94% | 80,00 |
| 09.05.2025 | 140,23 | 142,27 | 138,50 | 141,25 | 0,59% | 16,00 |
| 08.05.2025 | 134,08 | 142,80 | 133,73 | 140,43 | 5,58% | 203,00 |
| 07.05.2025 | 133,68 | 135,63 | 130,83 | 133,00 | -0,24% | 92,00 |
| 06.05.2025 | 135,80 | 136,25 | 131,63 | 133,33 | -2,29% | 366,00 |
| 05.05.2025 | 137,48 | 139,15 | 135,90 | 136,45 | -1,69% | 45,00 |
| 02.05.2025 | 133,70 | 140,38 | 132,77 | 138,80 | 16,57% | 149,00 |
| 30.04.2025 | 119,18 | 120,40 | 112,53 | 119,08 | -0,23% | 142,00 |
| 29.04.2025 | 118,65 | 121,10 | 116,23 | 119,35 | 0,87% | 45,00 |
| 28.04.2025 | 118,58 | 122,03 | 116,58 | 118,33 | -0,90% | 25,00 |
| 25.04.2025 | 117,65 | 120,63 | 116,63 | 119,40 | 2,05% | 89,00 |
| 24.04.2025 | 112,00 | 117,58 | 111,15 | 117,00 | 3,72% | - |
| 23.04.2025 | 107,63 | 121,05 | 107,38 | 112,80 | 6,72% | 76,00 |
| 22.04.2025 | 102,88 | 106,75 | 102,28 | 105,70 | -6,58% | 156,00 |
| 17.04.2025 | 110,75 | 113,23 | 108,00 | 113,15 | 3,17% | 1,00 |
| 16.04.2025 | 109,55 | 111,10 | 106,58 | 109,68 | -1,39% | - |
| 15.04.2025 | 111,33 | 113,40 | 110,53 | 111,23 | -0,27% | - |
| 14.04.2025 | 111,05 | 113,75 | 109,10 | 111,53 | 1,20% | 393,00 |
| 11.04.2025 | 108,90 | 110,33 | 103,20 | 110,20 | 1,33% | 60,00 |
| 10.04.2025 | 121,20 | 121,60 | 105,30 | 108,75 | -9,73% | 186,00 |
| 09.04.2025 | 102,05 | 124,65 | 100,77 | 120,48 | 15,12% | 97,00 |
| 08.04.2025 | 109,63 | 116,35 | 102,73 | 104,65 | -3,41% | 115,00 |
| 07.04.2025 | 101,85 | 114,13 | 97,68 | 108,35 | 2,70% | 310,00 |
| 04.04.2025 | 112,15 | 112,45 | 95,34 | 105,50 | -6,72% | 334,00 |
| 03.04.2025 | 135,10 | 135,43 | 111,58 | 113,10 | -18,94% | - |
| 02.04.2025 | 135,23 | 139,70 | 130,60 | 139,52 | 2,97% | 84,00 |
| 01.04.2025 | 133,02 | 136,70 | 129,18 | 135,50 | 1,46% | 202,00 |
| 31.03.2025 | 135,83 | 136,80 | 128,58 | 133,55 | -1,91% | 170,00 |
| 28.03.2025 | 142,18 | 142,52 | 132,83 | 136,15 | -4,29% | 1,00 |
| 27.03.2025 | 145,85 | 146,15 | 140,50 | 142,25 | -2,59% | 185,00 |
| 26.03.2025 | 149,35 | 151,20 | 144,80 | 146,02 | -2,11% | 4,00 |
| 25.03.2025 | 150,77 | 151,95 | 147,88 | 149,18 | -1,08% | 37,00 |
| 24.03.2025 | 144,33 | 152,68 | 143,60 | 150,80 | 5,20% | 299,00 |
| 21.03.2025 | 143,40 | 144,63 | 139,73 | 143,35 | 0,10% | 15,00 |
| 20.03.2025 | 142,48 | 144,30 | 139,95 | 143,20 | 0,72% | 195,00 |
| 19.03.2025 | 137,33 | 145,30 | 137,27 | 142,18 | 3,91% | - |
| 18.03.2025 | 138,80 | 139,10 | 135,18 | 136,83 | -1,55% | 300,00 |
| 17.03.2025 | 136,33 | 141,05 | 135,20 | 138,98 | 1,53% | 57,00 |
| 14.03.2025 | 132,18 | 137,58 | 131,43 | 136,88 | 4,11% | 32,00 |
| 13.03.2025 | 134,15 | 135,00 | 129,50 | 131,48 | -1,79% | 28,00 |
| 12.03.2025 | 135,45 | 140,68 | 133,60 | 133,88 | -1,00% | 61,00 |
| 11.03.2025 | 131,05 | 138,20 | 128,55 | 135,23 | 2,81% | - |
| 10.03.2025 | 137,80 | 138,00 | 129,33 | 131,52 | -4,81% | 135,00 |
| 07.03.2025 | 133,23 | 138,77 | 130,18 | 138,18 | 4,17% | 124,00 |
| 06.03.2025 | 153,98 | 153,98 | 131,50 | 132,65 | -13,81% | 224,00 |
| 05.03.2025 | 157,55 | 158,05 | 150,30 | 153,90 | -2,27% | 28,00 |
| 04.03.2025 | 156,15 | 161,90 | 146,00 | 157,48 | 0,64% | 169,00 |
| 03.03.2025 | 183,25 | 184,50 | 156,10 | 156,48 | -14,74% | 67,00 |
| 28.02.2025 | 175,33 | 185,00 | 165,00 | 183,52 | 4,77% | 100,00 |
| 27.02.2025 | 177,85 | 182,98 | 173,43 | 175,18 | -0,92% | 37,00 |
| 26.02.2025 | 171,13 | 179,80 | 169,95 | 176,80 | 3,74% | 26,00 |
| 25.02.2025 | 174,88 | 175,25 | 164,15 | 170,43 | -2,47% | 59,00 |
| 24.02.2025 | 173,98 | 177,08 | 168,93 | 174,75 | 0,56% | 266,00 |
| 21.02.2025 | 182,35 | 184,88 | 171,18 | 173,77 | -4,47% | 84,00 |
| 20.02.2025 | 187,27 | 187,33 | 179,83 | 181,90 | -2,96% | 40,00 |
| 19.02.2025 | 189,75 | 190,05 | 185,43 | 187,45 | -1,07% | 7,00 |
| 18.02.2025 | 186,65 | 189,48 | 185,35 | 189,48 | 1,73% | 246,00 |
| 17.02.2025 | 185,83 | 186,43 | 184,40 | 186,25 | 0,42% | 38,00 |
| 14.02.2025 | 185,50 | 188,35 | 184,10 | 185,48 | 0,05% | 125,00 |
| 13.02.2025 | 184,88 | 187,77 | 182,08 | 185,38 | 0,09% | - |
| 12.02.2025 | 186,98 | 187,02 | 180,05 | 185,20 | -1,06% | 109,00 |
| 11.02.2025 | 194,65 | 194,90 | 186,70 | 187,18 | -4,09% | 143,00 |
| 10.02.2025 | 191,23 | 197,27 | 187,63 | 195,15 | 2,52% | 41,00 |
| 07.02.2025 | 194,80 | 196,95 | 188,65 | 190,35 | -2,15% | 182,00 |
| 06.02.2025 | 205,80 | 208,15 | 191,90 | 194,52 | -5,20% | - |
| 05.02.2025 | 201,30 | 206,60 | 199,10 | 205,20 | 1,51% | 12,00 |
| 04.02.2025 | 202,55 | 202,95 | 198,35 | 202,15 | -0,37% | 62,00 |
| 03.02.2025 | 203,55 | 205,10 | 191,85 | 202,90 | -0,59% | 235,00 |
| 31.01.2025 | 203,90 | 207,35 | 201,75 | 204,10 | 0,57% | 8,00 |
| 30.01.2025 | 197,70 | 205,80 | 196,50 | 202,95 | 2,75% | 97,00 |
| 29.01.2025 | 197,27 | 205,45 | 195,63 | 197,52 | 0,16% | 32,00 |
| 28.01.2025 | 193,98 | 198,20 | 193,75 | 197,20 | 1,65% | 104,00 |
| 27.01.2025 | 207,05 | 207,30 | 190,85 | 194,00 | -6,80% | 80,00 |
| 24.01.2025 | 206,50 | 209,05 | 204,55 | 208,15 | 0,41% | - |
| 23.01.2025 | 205,65 | 208,90 | 204,95 | 207,30 | 0,80% | - |
| 22.01.2025 | 209,80 | 210,25 | 205,40 | 205,65 | -1,95% | 115,00 |
| 21.01.2025 | 206,05 | 210,95 | 205,30 | 209,75 | 2,17% | 165,00 |
| 20.01.2025 | 207,90 | 208,10 | 205,15 | 205,30 | -1,89% | 49,00 |
| 17.01.2025 | 210,20 | 213,90 | 208,75 | 209,25 | -0,38% | 93,00 |
| 16.01.2025 | 208,45 | 211,50 | 205,40 | 210,05 | 1,42% | 344,00 |
| 15.01.2025 | 199,18 | 207,30 | 198,83 | 207,10 | 4,28% | 89,00 |
| 14.01.2025 | 195,75 | 200,85 | 194,55 | 198,60 | 1,66% | 60,00 |
| 13.01.2025 | 190,70 | 195,58 | 186,80 | 195,35 | 2,60% | 50,00 |
| 10.01.2025 | 195,93 | 197,35 | 186,63 | 190,40 | -2,68% | 20,00 |
| 09.01.2025 | 195,65 | 196,00 | 194,30 | 195,65 | 0,04% | 30,00 |
| 08.01.2025 | 192,05 | 198,15 | 192,05 | 195,58 | 1,33% | 13,00 |
| 07.01.2025 | 198,08 | 199,55 | 188,45 | 193,00 | -2,88% | 74,00 |
| 06.01.2025 | 192,93 | 202,85 | 191,30 | 198,73 | 3,02% | 19,00 |
| 03.01.2025 | 185,10 | 193,23 | 183,45 | 192,90 | 4,44% | 64,00 |
| 02.01.2025 | 184,45 | 190,20 | 181,23 | 184,70 | 0,87% | 82,00 |
| 30.12.2024 | 184,45 | 185,75 | 182,90 | 183,10 | -0,97% | 13,00 |