30,200€
6,53%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 32,70 | 34,35 | 32,60 | 34,05 | 3,18% | - |
| 16.03.2026 | 32,95 | 33,35 | 31,45 | 33,00 | 1,23% | - |
| 13.03.2026 | 31,85 | 34,15 | 30,55 | 32,60 | 1,72% | - |
| 12.03.2026 | 29,65 | 34,20 | 29,15 | 32,05 | 11,09% | - |
| 11.03.2026 | 28,20 | 29,50 | 27,80 | 28,85 | 2,30% | - |
| 10.03.2026 | 29,90 | 30,35 | 28,15 | 28,20 | -4,08% | - |
| 09.03.2026 | 30,50 | 30,80 | 29,20 | 29,40 | -3,76% | 880,00 |
| 06.03.2026 | 30,30 | 30,85 | 29,20 | 30,55 | 1,33% | 184,00 |
| 05.03.2026 | 27,30 | 30,20 | 27,25 | 30,15 | 9,84% | 88,00 |
| 04.03.2026 | 25,80 | 27,70 | 25,75 | 27,45 | 7,65% | 6.912,00 |
| 03.03.2026 | 25,95 | 26,45 | 24,95 | 25,50 | -2,67% | 13.288,00 |
| 02.03.2026 | 26,95 | 27,15 | 26,10 | 26,20 | -3,50% | 1.248,00 |
| 27.02.2026 | 26,75 | 27,35 | 26,75 | 27,15 | 1,12% | - |
| 26.02.2026 | 27,75 | 27,75 | 26,50 | 26,85 | -0,74% | - |
| 25.02.2026 | 26,30 | 27,90 | 26,30 | 27,05 | 2,46% | - |
| 24.02.2026 | 27,40 | 27,45 | 26,30 | 26,40 | -3,47% | 17.500,00 |
| 23.02.2026 | 27,30 | 27,65 | 26,95 | 27,35 | 1,67% | 731,00 |
| 20.02.2026 | 27,25 | 27,60 | 26,75 | 26,90 | -1,10% | - |
| 19.02.2026 | 28,00 | 28,00 | 27,05 | 27,20 | -3,20% | 2.240,00 |
| 18.02.2026 | 28,25 | 28,55 | 27,60 | 28,10 | -1,75% | 12.750,00 |
| 17.02.2026 | 29,35 | 29,80 | 28,40 | 28,60 | -3,05% | 10.500,00 |
| 16.02.2026 | 30,05 | 30,25 | 29,45 | 29,50 | -1,67% | - |
| 13.02.2026 | 30,10 | 30,30 | 29,35 | 30,00 | 0,67% | - |
| 12.02.2026 | 29,00 | 30,65 | 29,00 | 29,80 | 2,23% | - |
| 11.02.2026 | 30,05 | 30,15 | 29,15 | 29,15 | -3,16% | 9.500,00 |
| 10.02.2026 | 29,85 | 30,55 | 29,80 | 30,10 | 0,67% | - |
| 09.02.2026 | 30,25 | 30,65 | 29,70 | 29,90 | -1,81% | 7.450,00 |
| 06.02.2026 | 30,60 | 31,35 | 29,75 | 30,45 | -1,46% | - |
| 05.02.2026 | 30,60 | 31,45 | 30,45 | 30,90 | 1,15% | 2.536,00 |
| 04.02.2026 | 36,25 | 36,30 | 28,40 | 30,55 | -15,14% | - |
| 03.02.2026 | 37,80 | 37,85 | 35,90 | 36,00 | -4,76% | 1.540,00 |
| 02.02.2026 | 37,90 | 38,40 | 37,40 | 37,80 | -0,26% | - |
| 30.01.2026 | 38,55 | 38,75 | 37,85 | 37,90 | -1,69% | - |
| 29.01.2026 | 39,65 | 40,35 | 38,10 | 38,55 | -2,90% | - |
| 28.01.2026 | 41,15 | 41,25 | 39,15 | 39,70 | -3,76% | - |
| 27.01.2026 | 40,55 | 41,35 | 40,30 | 41,25 | 1,73% | - |
| 26.01.2026 | 40,55 | 40,90 | 39,75 | 40,55 | 0,37% | - |
| 23.01.2026 | 40,65 | 40,85 | 40,15 | 40,40 | -0,12% | - |
| 22.01.2026 | 40,90 | 41,05 | 40,05 | 40,45 | -1,22% | - |
| 21.01.2026 | 39,10 | 41,00 | 38,85 | 40,95 | 5,27% | - |
| 20.01.2026 | 38,80 | 39,90 | 38,65 | 38,90 | -0,26% | - |
| 19.01.2026 | 40,90 | 40,90 | 38,85 | 39,00 | -4,18% | - |
| 16.01.2026 | 40,50 | 40,80 | 39,75 | 40,70 | 0,49% | 5.070,00 |
| 15.01.2026 | 40,50 | 41,00 | 40,10 | 40,50 | 0,12% | 1.526,00 |
| 14.01.2026 | 40,75 | 40,90 | 40,25 | 40,45 | -0,61% | - |
| 13.01.2026 | 40,30 | 40,95 | 40,00 | 40,70 | 1,75% | - |
| 12.01.2026 | 40,65 | 40,75 | 40,00 | 40,00 | -1,60% | 6.900,00 |
| 09.01.2026 | 39,65 | 40,65 | 39,65 | 40,65 | 2,65% | - |
| 08.01.2026 | 40,35 | 40,45 | 39,55 | 39,60 | -1,37% | - |
| 07.01.2026 | 40,65 | 41,05 | 39,70 | 40,15 | -2,19% | - |
| 06.01.2026 | 40,95 | 41,45 | 40,80 | 41,05 | -0,12% | - |
| 05.01.2026 | 40,60 | 41,55 | 40,45 | 41,10 | 2,49% | - |
| 02.01.2026 | 41,50 | 42,35 | 40,10 | 40,10 | -1,96% | - |
| 30.12.2025 | 41,30 | 41,95 | 40,80 | 40,90 | 0,25% | - |
| 29.12.2025 | 39,55 | 41,05 | 39,05 | 40,80 | 3,55% | 2.500,00 |
| 23.12.2025 | 38,40 | 40,00 | 38,40 | 39,40 | 3,41% | 150,00 |
| 22.12.2025 | 37,95 | 38,65 | 37,80 | 38,10 | 0,26% | - |
| 19.12.2025 | 37,20 | 38,45 | 37,20 | 38,00 | 1,88% | - |
| 18.12.2025 | 36,50 | 37,60 | 36,25 | 37,30 | 3,61% | - |
| 17.12.2025 | 35,80 | 36,95 | 35,65 | 36,00 | 2,27% | 6.432,00 |
| 16.12.2025 | 35,50 | 36,70 | 35,20 | 35,20 | -2,22% | - |
| 15.12.2025 | 36,85 | 37,70 | 35,25 | 36,00 | -1,91% | 1.805,00 |
| 12.12.2025 | 36,60 | 36,90 | 36,20 | 36,70 | 0,82% | - |
| 11.12.2025 | 36,90 | 36,90 | 36,25 | 36,40 | -1,09% | - |
| 10.12.2025 | 36,75 | 37,25 | 36,00 | 36,80 | -1,34% | - |
| 09.12.2025 | 37,45 | 37,70 | 37,15 | 37,30 | 0,27% | - |
| 08.12.2025 | 38,00 | 38,00 | 37,20 | 37,20 | -2,11% | - |
| 05.12.2025 | 37,90 | 38,00 | 37,60 | 38,00 | 0,53% | - |
| 04.12.2025 | 36,80 | 37,90 | 36,80 | 37,80 | 2,72% | - |
| 03.12.2025 | 36,50 | 37,00 | 36,10 | 36,80 | 1,38% | 645,00 |