180,550€
-1,66%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 184,90 | 186,38 | 178,75 | 181,63 | -1,53% | - |
| 03.12.2024 | 182,85 | 185,40 | 179,40 | 184,45 | 0,74% | - |
| 02.12.2024 | 182,10 | 185,73 | 181,98 | 183,10 | 0,05% | 8,00 |
| 29.11.2024 | 185,38 | 186,27 | 179,50 | 183,00 | -1,51% | - |
| 28.11.2024 | 185,63 | 185,93 | 185,43 | 185,80 | 0,31% | - |
| 27.11.2024 | 181,95 | 185,70 | 180,43 | 185,23 | 1,83% | - |
| 26.11.2024 | 181,13 | 183,02 | 178,33 | 181,90 | 0,59% | 30,00 |
| 25.11.2024 | 176,35 | 183,98 | 175,63 | 180,83 | 2,45% | - |
| 22.11.2024 | 168,25 | 178,88 | 167,38 | 176,50 | 5,00% | - |
| 21.11.2024 | 159,88 | 170,20 | 159,63 | 168,10 | 5,16% | - |
| 20.11.2024 | 160,10 | 161,55 | 157,95 | 159,85 | 0,11% | 24,00 |
| 19.11.2024 | 157,02 | 160,63 | 153,80 | 159,68 | 1,72% | - |
| 18.11.2024 | 157,13 | 160,52 | 155,63 | 156,98 | -0,22% | - |
| 15.11.2024 | 159,85 | 161,95 | 154,35 | 157,33 | -2,34% | - |
| 14.11.2024 | 163,13 | 166,13 | 160,83 | 161,10 | -1,30% | - |
| 13.11.2024 | 160,20 | 165,27 | 159,75 | 163,23 | 1,70% | - |
| 12.11.2024 | 160,80 | 163,20 | 158,08 | 160,50 | -0,03% | - |
| 11.11.2024 | 155,65 | 162,25 | 155,60 | 160,55 | 3,26% | - |
| 08.11.2024 | 149,70 | 156,40 | 149,45 | 155,48 | 3,05% | - |
| 07.11.2024 | 154,25 | 155,10 | 149,58 | 150,88 | -2,43% | 460,00 |
| 06.11.2024 | 141,33 | 154,77 | 139,85 | 154,63 | 13,34% | - |
| 05.11.2024 | 130,10 | 136,80 | 128,73 | 136,43 | 4,90% | - |
| 04.11.2024 | 119,30 | 130,83 | 119,10 | 130,05 | 9,08% | - |
| 01.11.2024 | 111,05 | 125,23 | 105,10 | 119,23 | 3,63% | - |
| 31.10.2024 | 110,68 | 115,05 | 110,30 | 115,05 | 3,35% | - |
| 30.10.2024 | 114,55 | 117,25 | 103,15 | 111,33 | -2,90% | 530,00 |
| 29.10.2024 | 114,63 | 116,30 | 113,35 | 114,65 | 1,15% | - |
| 28.10.2024 | 114,98 | 117,25 | 113,30 | 113,35 | -1,05% | - |
| 25.10.2024 | 113,28 | 116,35 | 113,23 | 114,55 | 1,19% | - |
| 24.10.2024 | 111,60 | 113,98 | 110,30 | 113,20 | 1,14% | - |
| 23.10.2024 | 112,88 | 113,90 | 110,40 | 111,93 | -1,24% | - |
| 22.10.2024 | 115,98 | 117,03 | 113,28 | 113,33 | -2,45% | - |
| 21.10.2024 | 115,98 | 116,40 | 114,05 | 116,18 | 0,19% | - |
| 18.10.2024 | 116,90 | 117,40 | 114,65 | 115,95 | -0,94% | - |
| 17.10.2024 | 116,75 | 118,60 | 114,55 | 117,05 | 0,11% | - |
| 16.10.2024 | 114,30 | 118,08 | 113,83 | 116,93 | 2,16% | - |
| 15.10.2024 | 117,08 | 117,55 | 114,43 | 114,45 | -2,01% | - |
| 14.10.2024 | 116,53 | 117,15 | 114,80 | 116,80 | 0,32% | - |
| 11.10.2024 | 114,03 | 118,25 | 113,20 | 116,43 | 2,08% | - |
| 10.10.2024 | 115,43 | 115,58 | 111,70 | 114,05 | -1,30% | - |
| 09.10.2024 | 113,00 | 116,50 | 112,85 | 115,55 | 2,23% | - |
| 08.10.2024 | 114,68 | 115,13 | 112,35 | 113,03 | -1,44% | - |
| 07.10.2024 | 112,88 | 115,15 | 111,05 | 114,68 | 1,71% | - |
| 04.10.2024 | 108,85 | 113,45 | 108,23 | 112,75 | 3,68% | - |
| 03.10.2024 | 108,45 | 109,00 | 105,53 | 108,75 | 0,28% | - |
| 02.10.2024 | 107,85 | 109,43 | 106,48 | 108,45 | 0,32% | - |
| 01.10.2024 | 111,35 | 111,85 | 106,70 | 108,10 | -3,05% | - |
| 30.09.2024 | 112,53 | 113,45 | 110,03 | 111,50 | -0,98% | - |
| 27.09.2024 | 111,38 | 115,15 | 111,15 | 112,60 | 1,30% | - |
| 26.09.2024 | 110,53 | 113,23 | 109,25 | 111,15 | 0,68% | - |
| 25.09.2024 | 110,88 | 112,23 | 109,48 | 110,40 | -0,92% | - |
| 24.09.2024 | 112,43 | 115,08 | 111,25 | 111,43 | -0,91% | - |
| 23.09.2024 | 109,93 | 112,88 | 109,83 | 112,45 | 2,37% | - |
| 20.09.2024 | 111,28 | 111,53 | 109,40 | 109,85 | -1,52% | - |
| 19.09.2024 | 109,88 | 113,50 | 109,73 | 111,55 | 1,83% | - |
| 18.09.2024 | 107,85 | 112,70 | 107,30 | 109,55 | 1,60% | - |
| 17.09.2024 | 105,35 | 110,45 | 105,35 | 107,83 | 2,20% | - |
| 16.09.2024 | 104,55 | 106,88 | 102,35 | 105,50 | 1,59% | - |
| 13.09.2024 | 100,69 | 104,10 | 100,63 | 103,85 | 3,05% | - |
| 12.09.2024 | 100,32 | 103,60 | 98,49 | 100,78 | 0,60% | 180,00 |
| 11.09.2024 | 96,30 | 100,63 | 92,30 | 100,17 | 3,46% | - |
| 10.09.2024 | 99,55 | 100,76 | 94,52 | 96,82 | -2,93% | - |
| 09.09.2024 | 101,43 | 102,93 | 98,41 | 99,74 | -1,37% | - |
| 06.09.2024 | 101,85 | 103,98 | 99,89 | 101,13 | -0,76% | 450,00 |
| 05.09.2024 | 101,83 | 104,23 | 101,10 | 101,90 | 0,02% | - |
| 04.09.2024 | 103,05 | 104,20 | 99,93 | 101,88 | -1,33% | - |
| 03.09.2024 | 110,50 | 110,63 | 102,18 | 103,25 | -6,60% | - |
| 02.09.2024 | 110,70 | 110,80 | 110,25 | 110,55 | -0,09% | - |
| 30.08.2024 | 112,10 | 113,73 | 109,30 | 110,65 | 2,69% | - |
| 29.08.2024 | 108,75 | 114,85 | 107,75 | 107,75 | -0,83% | - |
| 28.08.2024 | 113,13 | 113,80 | 107,83 | 108,65 | -3,64% | - |
| 27.08.2024 | 113,33 | 113,68 | 111,60 | 112,75 | -0,73% | - |
| 26.08.2024 | 110,50 | 117,05 | 110,48 | 113,58 | 2,78% | - |
| 23.08.2024 | 105,13 | 110,53 | 105,13 | 110,50 | 5,09% | - |
| 22.08.2024 | 106,73 | 107,53 | 104,53 | 105,15 | -1,41% | 100,00 |
| 21.08.2024 | 105,35 | 107,18 | 104,88 | 106,65 | 1,86% | - |
| 20.08.2024 | 107,45 | 108,00 | 102,20 | 104,70 | -2,47% | - |
| 19.08.2024 | 104,53 | 107,38 | 104,05 | 107,35 | 2,65% | - |
| 16.08.2024 | 103,98 | 105,98 | 103,40 | 104,58 | 0,67% | - |
| 15.08.2024 | 100,62 | 106,20 | 100,49 | 103,88 | 3,46% | - |
| 14.08.2024 | 101,28 | 102,30 | 98,46 | 100,40 | -0,77% | - |
| 13.08.2024 | 100,32 | 101,43 | 97,62 | 101,18 | 0,87% | - |
| 12.08.2024 | 102,43 | 104,10 | 99,65 | 100,30 | -2,10% | 20,00 |
| 09.08.2024 | 109,28 | 109,63 | 101,20 | 102,45 | -6,29% | - |
| 08.08.2024 | 103,18 | 109,93 | 102,95 | 109,33 | 5,40% | - |
| 07.08.2024 | 112,68 | 114,40 | 103,45 | 103,73 | -7,18% | - |
| 06.08.2024 | 106,93 | 114,73 | 106,28 | 111,75 | 5,62% | - |
| 05.08.2024 | 114,15 | 114,48 | 102,83 | 105,80 | -8,40% | - |
| 02.08.2024 | 141,60 | 141,70 | 110,48 | 115,50 | -19,03% | 10,00 |
| 01.08.2024 | 149,15 | 149,95 | 140,20 | 142,65 | -4,26% | - |
| 31.07.2024 | 146,93 | 154,13 | 146,40 | 149,00 | 1,24% | - |
| 30.07.2024 | 146,30 | 149,02 | 146,02 | 147,18 | 0,67% | - |
| 29.07.2024 | 149,10 | 151,38 | 144,27 | 146,20 | -1,62% | - |
| 26.07.2024 | 147,40 | 152,98 | 147,35 | 148,60 | 1,05% | - |
| 25.07.2024 | 148,58 | 151,30 | 145,70 | 147,05 | -0,89% | - |
| 24.07.2024 | 155,40 | 156,77 | 148,27 | 148,38 | -4,77% | - |
| 23.07.2024 | 152,20 | 156,08 | 150,93 | 155,80 | 2,21% | - |
| 22.07.2024 | 149,85 | 152,90 | 148,77 | 152,43 | 1,62% | - |
| 19.07.2024 | 149,77 | 151,27 | 147,75 | 150,00 | 0,23% | - |
| 18.07.2024 | 151,95 | 154,00 | 147,13 | 149,65 | -1,37% | - |