44,300€
2,31%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 43,68 | 44,30 | 43,30 | 44,30 | 1,26% | - |
| 06.08.2026 | 43,13 | 44,28 | 42,75 | 43,75 | 1,57% | - |
| 05.08.2026 | 42,25 | 43,45 | 41,93 | 43,08 | 2,74% | - |
| 04.08.2026 | 40,28 | 42,63 | 40,20 | 41,93 | 3,77% | 1.520,00 |
| 03.08.2026 | 39,68 | 41,53 | 39,25 | 40,40 | 1,83% | - |
| 31.07.2026 | 38,85 | 39,98 | 38,85 | 39,68 | 2,06% | - |
| 30.07.2026 | 37,80 | 39,35 | 37,60 | 38,88 | 3,87% | - |
| 29.07.2026 | 39,68 | 40,05 | 37,25 | 37,43 | -5,01% | 25.000,00 |
| 28.07.2026 | 41,28 | 41,40 | 38,88 | 39,40 | -4,89% | - |
| 27.07.2026 | 41,08 | 42,30 | 40,80 | 41,43 | 1,84% | 12.000,00 |
| 24.07.2026 | 39,55 | 40,93 | 39,48 | 40,68 | 2,91% | - |
| 23.07.2026 | 40,85 | 41,18 | 39,05 | 39,53 | -3,60% | - |
| 22.07.2026 | 40,80 | 42,08 | 39,40 | 41,00 | 0,18% | 2.160,00 |
| 21.07.2026 | 40,10 | 41,63 | 39,95 | 40,93 | 2,31% | - |
| 20.07.2026 | 38,63 | 41,13 | 38,55 | 40,00 | 3,63% | - |
| 17.07.2026 | 40,50 | 40,70 | 38,58 | 38,60 | -4,75% | - |
| 16.07.2026 | 40,23 | 41,28 | 39,15 | 40,53 | 0,81% | - |
| 15.07.2026 | 40,63 | 40,78 | 39,10 | 40,20 | -1,35% | - |
| 14.07.2026 | 40,33 | 40,80 | 39,15 | 40,75 | -0,12% | - |
| 13.07.2026 | 39,98 | 41,78 | 38,73 | 40,80 | 1,12% | - |
| 10.07.2026 | 39,73 | 40,73 | 38,55 | 40,35 | 1,96% | - |
| 09.07.2026 | 38,25 | 40,85 | 37,85 | 39,58 | 4,08% | - |
| 08.07.2026 | 36,98 | 38,50 | 36,33 | 38,03 | 2,91% | - |
| 07.07.2026 | 42,88 | 42,88 | 36,93 | 36,95 | -13,92% | - |
| 06.07.2026 | 41,78 | 43,05 | 41,70 | 42,93 | 2,81% | 222,00 |
| 03.07.2026 | 40,83 | 43,20 | 40,60 | 41,75 | 2,08% | - |
| 02.07.2026 | 40,78 | 42,38 | 38,78 | 40,90 | 0,55% | - |
| 01.07.2026 | 40,23 | 41,78 | 39,55 | 40,68 | 0,62% | - |
| 30.06.2026 | 37,05 | 40,85 | 36,48 | 40,43 | 9,93% | 6.048,00 |
| 29.06.2026 | 36,75 | 37,13 | 35,23 | 36,78 | 0,14% | - |
| 26.06.2026 | 34,75 | 38,43 | 33,95 | 36,73 | 4,70% | 600,00 |
| 25.06.2026 | 32,63 | 36,35 | 32,40 | 35,08 | 7,84% | - |
| 24.06.2026 | 34,00 | 34,00 | 31,55 | 32,53 | -4,34% | - |
| 23.06.2026 | 32,60 | 34,00 | 31,85 | 34,00 | 4,45% | - |
| 22.06.2026 | 33,35 | 33,38 | 32,15 | 32,55 | -2,33% | 529,00 |
| 19.06.2026 | 33,55 | 33,68 | 32,85 | 33,33 | -0,52% | - |
| 18.06.2026 | 33,03 | 33,73 | 32,93 | 33,50 | 1,13% | - |
| 17.06.2026 | 33,10 | 33,68 | 32,73 | 33,13 | -0,60% | 7.600,00 |
| 16.06.2026 | 32,10 | 35,75 | 31,75 | 33,33 | 4,22% | - |
| 15.06.2026 | 31,70 | 32,48 | 31,43 | 31,98 | 1,83% | - |
| 12.06.2026 | 30,18 | 32,05 | 29,25 | 31,40 | 4,58% | - |
| 11.06.2026 | 29,53 | 30,20 | 29,03 | 30,03 | 1,44% | 414,00 |
| 10.06.2026 | 30,03 | 30,78 | 28,95 | 29,60 | -1,58% | - |
| 09.06.2026 | 32,00 | 32,03 | 29,98 | 30,08 | -5,79% | - |
| 08.06.2026 | 31,33 | 31,93 | 31,18 | 31,93 | -0,31% | - |
| 05.06.2026 | 32,23 | 32,30 | 31,80 | 32,03 | -0,62% | - |
| 04.06.2026 | 31,70 | 32,33 | 31,23 | 32,23 | 1,18% | - |
| 03.06.2026 | 32,08 | 32,10 | 30,83 | 31,85 | -0,47% | - |
| 02.06.2026 | 32,03 | 32,28 | 31,50 | 32,00 | -0,16% | - |
| 01.06.2026 | 32,85 | 32,85 | 31,60 | 32,05 | -1,76% | - |
| 29.05.2026 | 32,58 | 33,28 | 32,08 | 32,63 | -0,23% | - |
| 28.05.2026 | 32,98 | 33,05 | 32,10 | 32,70 | -0,91% | - |
| 27.05.2026 | 32,50 | 33,03 | 32,33 | 33,00 | 1,07% | - |
| 26.05.2026 | 32,78 | 32,83 | 32,25 | 32,65 | -0,31% | - |
| 25.05.2026 | 32,75 | 32,88 | 32,33 | 32,75 | 0,38% | - |
| 22.05.2026 | 32,78 | 32,98 | 32,50 | 32,63 | -1,36% | - |
| 21.05.2026 | 32,20 | 33,18 | 32,15 | 33,08 | 2,72% | - |
| 20.05.2026 | 31,63 | 32,83 | 30,80 | 32,20 | 2,71% | - |
| 19.05.2026 | 31,63 | 32,50 | 31,05 | 31,35 | -1,26% | - |
| 18.05.2026 | 31,03 | 31,85 | 30,53 | 31,75 | 2,34% | - |
| 15.05.2026 | 30,68 | 31,08 | 29,73 | 31,03 | 0,81% | - |
| 14.05.2026 | 30,25 | 31,05 | 29,95 | 30,78 | 1,90% | - |
| 13.05.2026 | 29,55 | 30,50 | 29,38 | 30,20 | 2,29% | - |
| 12.05.2026 | 29,80 | 30,30 | 28,95 | 29,53 | -1,09% | - |
| 11.05.2026 | 30,88 | 30,98 | 29,83 | 29,85 | -3,63% | - |
| 08.05.2026 | 31,85 | 31,85 | 30,50 | 30,98 | -2,36% | - |
| 07.05.2026 | 33,10 | 33,38 | 31,70 | 31,73 | -1,70% | 9.360,00 |
| 06.05.2026 | 30,85 | 32,58 | 30,48 | 32,28 | 5,47% | - |
| 05.05.2026 | 30,55 | 32,20 | 30,35 | 30,60 | 0,41% | - |
| 04.05.2026 | 30,33 | 31,15 | 29,85 | 30,48 | 0,91% | - |
| 30.04.2026 | 28,73 | 30,23 | 28,48 | 30,20 | 4,95% | - |
| 29.04.2026 | 28,23 | 29,63 | 28,23 | 28,78 | 2,13% | - |
| 28.04.2026 | 28,63 | 28,95 | 27,80 | 28,18 | -1,49% | - |
| 27.04.2026 | 27,85 | 28,65 | 27,53 | 28,60 | 3,06% | 3.320,00 |
| 24.04.2026 | 28,85 | 29,48 | 27,43 | 27,75 | -3,48% | - |
| 23.04.2026 | 29,88 | 30,38 | 28,63 | 28,75 | -3,85% | - |
| 22.04.2026 | 30,73 | 30,83 | 29,55 | 29,90 | -2,21% | 300,00 |
| 21.04.2026 | 30,55 | 30,73 | 30,23 | 30,58 | 0,41% | 270,00 |
| 20.04.2026 | 30,50 | 31,83 | 30,13 | 30,45 | -1,30% | - |
| 17.04.2026 | 30,65 | 31,73 | 30,35 | 30,85 | 0,98% | - |
| 16.04.2026 | 30,98 | 31,03 | 30,30 | 30,55 | -2,55% | - |
| 15.04.2026 | 30,55 | 31,38 | 30,35 | 31,35 | 2,03% | - |
| 14.04.2026 | 31,50 | 31,98 | 30,50 | 30,73 | -2,69% | - |
| 13.04.2026 | 30,93 | 31,83 | 30,80 | 31,58 | -0,39% | - |
| 10.04.2026 | 31,55 | 32,25 | 31,55 | 31,70 | 0,00% | - |
| 09.04.2026 | 32,23 | 32,35 | 31,53 | 31,70 | -1,86% | - |
| 08.04.2026 | 33,60 | 33,63 | 32,08 | 32,30 | 0,47% | - |
| 07.04.2026 | 33,38 | 33,98 | 32,15 | 32,15 | -2,87% | - |
| 02.04.2026 | 33,35 | 34,10 | 32,75 | 33,10 | -1,49% | 3.804,00 |
| 01.04.2026 | 33,35 | 34,30 | 32,05 | 33,60 | 1,20% | - |
| 31.03.2026 | 31,30 | 33,75 | 30,95 | 33,20 | 7,10% | - |
| 30.03.2026 | 31,85 | 33,70 | 30,80 | 31,00 | -2,36% | - |
| 27.03.2026 | 34,15 | 34,25 | 31,75 | 31,75 | -6,89% | - |
| 26.03.2026 | 34,05 | 34,55 | 33,20 | 34,10 | -0,44% | - |
| 25.03.2026 | 33,70 | 35,15 | 32,70 | 34,25 | 1,78% | - |
| 24.03.2026 | 32,40 | 34,05 | 32,15 | 33,65 | 2,91% | - |
| 23.03.2026 | 32,70 | 33,60 | 31,95 | 32,70 | -1,06% | - |
| 20.03.2026 | 35,05 | 35,10 | 32,85 | 33,05 | -5,97% | - |
| 19.03.2026 | 35,35 | 35,95 | 34,30 | 35,15 | -0,57% | - |
| 18.03.2026 | 34,75 | 35,60 | 34,05 | 35,35 | 3,82% | - |