42,700€
-0,23%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 43,00 | 43,35 | 42,70 | 43,00 | -0,23% | - |
| 24.07.2025 | 43,00 | 43,20 | 42,40 | 43,10 | 0,23% | - |
| 23.07.2025 | 43,90 | 44,25 | 42,30 | 43,00 | -2,05% | - |
| 22.07.2025 | 43,80 | 44,00 | 43,25 | 43,90 | 0,23% | 5.000,00 |
| 21.07.2025 | 43,60 | 44,50 | 43,30 | 43,80 | 0,46% | 600,00 |
| 18.07.2025 | 45,00 | 45,10 | 43,30 | 43,60 | -3,11% | - |
| 17.07.2025 | 45,65 | 45,80 | 43,60 | 45,00 | -1,10% | 4.312,00 |
| 16.07.2025 | 45,95 | 46,55 | 44,00 | 45,50 | -1,73% | - |
| 15.07.2025 | 46,20 | 46,95 | 45,80 | 46,30 | 0,65% | - |
| 14.07.2025 | 46,20 | 46,30 | 45,85 | 46,00 | 0,00% | - |
| 11.07.2025 | 46,55 | 46,60 | 45,60 | 46,00 | -0,43% | 432,00 |
| 10.07.2025 | 47,60 | 47,90 | 45,70 | 46,20 | -1,91% | 110,00 |
| 09.07.2025 | 48,35 | 49,10 | 46,55 | 47,10 | -2,89% | - |
| 08.07.2025 | 46,20 | 50,30 | 45,90 | 48,50 | 4,98% | - |
| 07.07.2025 | 43,65 | 46,70 | 43,65 | 46,20 | 5,84% | - |
| 04.07.2025 | 43,40 | 43,70 | 43,05 | 43,65 | 0,34% | - |
| 03.07.2025 | 39,00 | 43,80 | 38,80 | 43,50 | 11,54% | 840,00 |
| 02.07.2025 | 42,40 | 42,40 | 38,70 | 39,00 | -8,02% | 4.200,00 |
| 01.07.2025 | 42,10 | 42,60 | 41,80 | 42,40 | 0,71% | - |
| 30.06.2025 | 41,75 | 42,10 | 40,20 | 42,10 | 0,60% | - |
| 27.06.2025 | 42,20 | 42,30 | 41,65 | 41,85 | -0,83% | 4.700,00 |
| 26.06.2025 | 43,25 | 43,25 | 42,05 | 42,20 | -2,31% | - |
| 25.06.2025 | 42,95 | 43,30 | 42,50 | 43,20 | 0,47% | 3.375,00 |
| 24.06.2025 | 43,20 | 43,30 | 42,70 | 43,00 | -0,35% | - |
| 23.06.2025 | 42,40 | 43,20 | 42,30 | 43,15 | 1,77% | - |
| 20.06.2025 | 43,25 | 43,30 | 42,40 | 42,40 | 1,19% | - |
| 19.06.2025 | 42,20 | 42,30 | 41,90 | 41,90 | -0,71% | 100,00 |
| 18.06.2025 | 43,10 | 43,30 | 42,10 | 42,20 | -2,54% | 3.352,00 |
| 17.06.2025 | 43,10 | 43,30 | 42,50 | 43,30 | 0,46% | - |
| 16.06.2025 | 43,05 | 43,45 | 42,15 | 43,10 | 0,35% | - |
| 13.06.2025 | 43,30 | 43,60 | 42,50 | 42,95 | -1,15% | 2.874,00 |
| 12.06.2025 | 42,55 | 43,45 | 41,80 | 43,45 | 1,76% | 366,00 |
| 11.06.2025 | 43,60 | 43,95 | 41,90 | 42,70 | -2,62% | 340,00 |
| 10.06.2025 | 43,55 | 43,85 | 41,15 | 43,85 | 1,27% | 4.613,00 |
| 09.06.2025 | 43,35 | 43,45 | 42,90 | 43,30 | 0,58% | - |
| 06.06.2025 | 43,45 | 43,45 | 42,60 | 43,05 | -1,03% | - |
| 05.06.2025 | 43,20 | 43,50 | 42,95 | 43,50 | 0,81% | - |
| 04.06.2025 | 42,60 | 43,70 | 42,60 | 43,15 | 1,29% | - |
| 03.06.2025 | 43,10 | 43,55 | 42,40 | 42,60 | -1,16% | - |
| 02.06.2025 | 43,60 | 43,65 | 42,40 | 43,10 | -0,69% | - |
| 30.05.2025 | 43,70 | 43,90 | 43,40 | 43,40 | -0,69% | - |
| 29.05.2025 | 43,75 | 44,00 | 43,25 | 43,70 | -0,11% | - |
| 28.05.2025 | 44,10 | 44,30 | 43,60 | 43,75 | -1,24% | - |
| 27.05.2025 | 42,90 | 44,30 | 42,45 | 44,30 | 3,14% | - |
| 26.05.2025 | 41,10 | 44,60 | 41,10 | 42,95 | 6,44% | 420,00 |
| 23.05.2025 | 43,60 | 43,60 | 38,60 | 40,35 | -7,13% | 1.050,00 |
| 22.05.2025 | 38,60 | 43,60 | 37,65 | 43,45 | 12,56% | 260,00 |
| 21.05.2025 | 38,25 | 39,05 | 37,85 | 38,60 | 1,05% | - |
| 20.05.2025 | 38,00 | 38,25 | 37,60 | 38,20 | 0,92% | - |
| 19.05.2025 | 37,60 | 38,00 | 37,25 | 37,85 | 0,66% | 540,00 |
| 16.05.2025 | 37,50 | 37,90 | 37,40 | 37,60 | 0,27% | - |
| 15.05.2025 | 37,70 | 37,85 | 37,20 | 37,50 | -0,53% | - |
| 14.05.2025 | 38,00 | 38,15 | 37,50 | 37,70 | -0,79% | - |
| 13.05.2025 | 36,05 | 38,05 | 35,85 | 38,00 | 5,56% | - |
| 12.05.2025 | 35,50 | 36,05 | 35,35 | 36,00 | 1,41% | 450,00 |
| 09.05.2025 | 35,00 | 35,55 | 34,85 | 35,50 | 1,43% | - |
| 08.05.2025 | 34,00 | 35,00 | 33,95 | 35,00 | 2,94% | 810,00 |
| 07.05.2025 | 34,10 | 34,10 | 33,60 | 34,00 | -0,29% | - |
| 06.05.2025 | 34,20 | 34,25 | 33,55 | 34,10 | 0,15% | - |
| 05.05.2025 | 32,35 | 34,70 | 31,95 | 34,05 | 5,91% | - |
| 02.05.2025 | 32,20 | 32,20 | 31,85 | 32,15 | 0,31% | - |
| 30.04.2025 | 31,95 | 32,10 | 31,85 | 32,05 | 0,16% | - |
| 29.04.2025 | 33,80 | 34,70 | 31,65 | 32,00 | -5,33% | - |
| 28.04.2025 | 34,40 | 34,80 | 33,75 | 33,80 | -1,74% | - |
| 25.04.2025 | 34,60 | 34,85 | 34,00 | 34,40 | -0,58% | - |
| 24.04.2025 | 35,10 | 35,10 | 34,50 | 34,60 | -1,56% | - |
| 23.04.2025 | 34,90 | 35,35 | 34,10 | 35,15 | 0,57% | - |
| 22.04.2025 | 32,90 | 34,95 | 32,90 | 34,95 | 4,95% | - |
| 17.04.2025 | 32,90 | 33,40 | 32,35 | 33,30 | 1,22% | - |
| 16.04.2025 | 32,80 | 32,90 | 32,70 | 32,90 | 0,30% | - |
| 15.04.2025 | 32,80 | 33,10 | 32,55 | 32,80 | 0,00% | 4.650,00 |
| 14.04.2025 | 32,20 | 34,65 | 32,05 | 32,80 | 2,50% | - |
| 11.04.2025 | 31,80 | 32,35 | 31,20 | 32,00 | 0,63% | - |
| 10.04.2025 | 33,40 | 33,40 | 31,40 | 31,80 | -1,24% | - |
| 09.04.2025 | 32,10 | 32,50 | 30,85 | 32,20 | 0,16% | - |
| 08.04.2025 | 32,05 | 32,30 | 31,15 | 32,15 | -0,16% | - |
| 07.04.2025 | 32,70 | 32,80 | 29,35 | 32,20 | -1,83% | 165,00 |
| 04.04.2025 | 33,20 | 34,10 | 31,30 | 32,80 | -1,20% | - |
| 03.04.2025 | 34,80 | 34,80 | 32,10 | 33,20 | -4,60% | - |
| 02.04.2025 | 34,20 | 35,00 | 34,10 | 34,80 | 1,75% | - |
| 01.04.2025 | 34,30 | 35,00 | 33,90 | 34,20 | -0,29% | - |
| 31.03.2025 | 34,20 | 34,70 | 33,30 | 34,30 | 0,29% | - |
| 28.03.2025 | 33,10 | 34,70 | 32,40 | 34,20 | 3,32% | - |
| 27.03.2025 | 33,00 | 33,30 | 32,60 | 33,10 | 0,30% | - |
| 26.03.2025 | 32,60 | 33,20 | 32,30 | 33,00 | 1,23% | - |
| 25.03.2025 | 32,00 | 32,60 | 31,70 | 32,60 | 1,88% | - |
| 24.03.2025 | 31,60 | 32,00 | 31,20 | 32,00 | 1,27% | - |
| 21.03.2025 | 31,70 | 31,80 | 31,10 | 31,60 | -0,32% | - |
| 20.03.2025 | 31,40 | 31,90 | 31,10 | 31,70 | 0,96% | 84,00 |
| 19.03.2025 | 31,20 | 31,50 | 30,70 | 31,40 | 1,62% | - |
| 18.03.2025 | 31,00 | 31,40 | 30,60 | 30,90 | -0,32% | - |
| 17.03.2025 | 30,20 | 33,00 | 30,10 | 31,00 | 2,65% | 286,00 |
| 14.03.2025 | 30,20 | 30,60 | 29,50 | 30,20 | 0,00% | - |
| 13.03.2025 | 28,40 | 30,60 | 28,20 | 30,20 | 6,34% | - |
| 12.03.2025 | 27,80 | 29,80 | 27,80 | 28,40 | 2,16% | - |
| 11.03.2025 | 28,80 | 29,10 | 27,10 | 27,80 | -3,47% | - |
| 10.03.2025 | 29,30 | 30,00 | 26,80 | 28,80 | -1,37% | 900,00 |
| 07.03.2025 | 29,80 | 30,30 | 28,40 | 29,20 | -2,01% | 1.519,00 |
| 06.03.2025 | 30,00 | 30,50 | 28,50 | 29,80 | -0,67% | - |
| 05.03.2025 | 30,10 | 31,00 | 29,50 | 30,00 | 0,00% | 1.900,00 |