45,750€
-4,98%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,50 | 48,55 | 45,63 | 45,75 | -5,62% | - |
| 29.10.2026 | 46,93 | 48,88 | 46,90 | 48,48 | 3,36% | - |
| 28.10.2026 | 46,80 | 47,15 | 45,98 | 46,90 | -0,16% | - |
| 27.10.2026 | 46,35 | 47,73 | 46,05 | 46,98 | 1,24% | - |
| 26.10.2026 | 46,15 | 47,25 | 44,48 | 46,40 | 0,65% | - |
| 23.10.2026 | 48,43 | 48,93 | 45,43 | 46,10 | -5,10% | - |
| 22.10.2026 | 45,45 | 49,60 | 45,10 | 48,58 | 6,70% | 3.750,00 |
| 21.10.2026 | 45,15 | 45,75 | 45,10 | 45,53 | 0,83% | - |
| 20.10.2026 | 45,93 | 46,05 | 45,00 | 45,15 | -0,77% | - |
| 19.10.2026 | 44,85 | 45,50 | 43,93 | 45,50 | 1,51% | - |
| 16.10.2026 | 44,28 | 46,10 | 43,58 | 44,83 | 1,82% | 23.500,00 |
| 15.10.2026 | 43,95 | 44,45 | 43,45 | 44,03 | 0,17% | - |
| 14.10.2026 | 43,40 | 44,08 | 43,20 | 43,95 | 1,27% | - |
| 13.10.2026 | 43,90 | 44,35 | 43,28 | 43,40 | -1,03% | - |
| 12.10.2026 | 42,03 | 44,25 | 41,35 | 43,85 | 4,40% | - |
| 09.10.2026 | 42,10 | 43,05 | 41,68 | 42,00 | -0,18% | - |
| 08.10.2026 | 42,33 | 42,90 | 41,85 | 42,08 | -0,59% | - |
| 07.10.2026 | 42,15 | 42,88 | 41,28 | 42,33 | 0,42% | - |
| 06.10.2026 | 39,20 | 42,20 | 39,13 | 42,15 | 7,94% | - |
| 05.10.2026 | 38,58 | 39,45 | 38,25 | 39,05 | 1,17% | 9.640,00 |
| 02.10.2026 | 38,38 | 39,28 | 37,40 | 38,60 | 0,65% | - |
| 01.10.2026 | 39,33 | 39,63 | 38,10 | 38,35 | -2,48% | - |
| 30.09.2026 | 39,73 | 40,18 | 39,13 | 39,33 | -0,69% | - |
| 29.09.2026 | 40,05 | 41,20 | 38,53 | 39,60 | -0,44% | - |
| 28.09.2026 | 39,80 | 41,00 | 38,53 | 39,78 | -0,31% | - |
| 25.09.2026 | 41,05 | 41,13 | 39,40 | 39,90 | -2,80% | - |
| 24.09.2026 | 41,70 | 41,75 | 40,08 | 41,05 | -1,91% | - |
| 23.09.2026 | 41,93 | 42,50 | 40,73 | 41,85 | -0,12% | - |
| 22.09.2026 | 42,53 | 43,13 | 41,60 | 41,90 | -1,41% | - |
| 21.09.2026 | 42,75 | 42,95 | 41,55 | 42,50 | 1,07% | - |
| 18.09.2026 | 42,50 | 43,35 | 41,38 | 42,05 | -2,21% | - |
| 17.09.2026 | 43,20 | 43,75 | 42,20 | 43,00 | -0,41% | - |
| 16.09.2026 | 43,40 | 43,70 | 41,80 | 43,18 | -0,52% | - |
| 15.09.2026 | 44,70 | 45,23 | 43,35 | 43,40 | -2,91% | - |
| 14.09.2026 | 46,15 | 46,30 | 44,18 | 44,70 | -3,14% | - |
| 11.09.2026 | 46,00 | 46,53 | 45,40 | 46,15 | 0,49% | - |
| 10.09.2026 | 45,55 | 46,50 | 45,23 | 45,93 | 0,82% | - |
| 09.09.2026 | 46,05 | 46,18 | 44,80 | 45,55 | -1,57% | - |
| 08.09.2026 | 46,58 | 47,03 | 44,53 | 46,28 | -0,80% | - |
| 07.09.2026 | 46,68 | 47,75 | 46,20 | 46,65 | -0,37% | - |
| 04.09.2026 | 47,13 | 47,45 | 46,18 | 46,83 | -0,53% | 1.720,00 |
| 03.09.2026 | 46,20 | 47,43 | 45,40 | 47,08 | 1,67% | 7.150,00 |
| 02.09.2026 | 46,80 | 46,95 | 44,63 | 46,30 | -1,07% | - |
| 01.09.2026 | 45,53 | 47,15 | 44,58 | 46,80 | 3,03% | - |
| 31.08.2026 | 46,58 | 46,85 | 43,78 | 45,43 | -2,52% | - |
| 28.08.2026 | 45,53 | 46,65 | 44,90 | 46,60 | 2,36% | - |
| 27.08.2026 | 46,85 | 47,40 | 45,48 | 45,53 | -2,78% | - |
| 26.08.2026 | 46,15 | 47,45 | 46,00 | 46,83 | 1,30% | - |
| 25.08.2026 | 44,65 | 46,73 | 44,65 | 46,23 | 3,18% | - |
| 24.08.2026 | 43,83 | 45,53 | 43,60 | 44,80 | 3,11% | - |
| 21.08.2026 | 45,50 | 45,75 | 43,45 | 43,45 | -4,51% | - |
| 20.08.2026 | 44,85 | 46,00 | 44,55 | 45,50 | 1,45% | - |
| 19.08.2026 | 45,03 | 45,43 | 44,30 | 44,85 | -0,44% | - |
| 18.08.2026 | 47,03 | 47,33 | 43,98 | 45,05 | -4,25% | - |
| 17.08.2026 | 46,58 | 47,10 | 46,38 | 47,05 | 1,40% | - |
| 14.08.2026 | 44,73 | 46,80 | 44,35 | 46,40 | 3,46% | - |
| 13.08.2026 | 45,55 | 45,95 | 44,45 | 44,85 | -1,54% | - |
| 12.08.2026 | 44,70 | 46,15 | 44,10 | 45,55 | 1,73% | - |
| 11.08.2026 | 44,65 | 44,95 | 43,73 | 44,78 | -0,06% | - |
| 10.08.2026 | 44,43 | 45,23 | 44,35 | 44,80 | 0,79% | - |
| 07.08.2026 | 43,68 | 44,70 | 43,30 | 44,45 | 1,60% | - |
| 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% | - |