139,100€
-1,38%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 140,13 | 140,48 | 134,65 | 138,93 | -1,24% | - |
| 22.05.2025 | 139,52 | 142,05 | 136,38 | 140,68 | 0,34% | - |
| 21.05.2025 | 146,88 | 147,02 | 139,83 | 140,20 | -5,32% | - |
| 20.05.2025 | 150,65 | 151,38 | 146,52 | 148,08 | -1,95% | - |
| 19.05.2025 | 152,63 | 152,63 | 147,08 | 151,02 | -1,90% | - |
| 16.05.2025 | 151,83 | 154,58 | 150,15 | 153,95 | 1,12% | - |
| 15.05.2025 | 155,90 | 156,45 | 150,45 | 152,25 | -3,07% | - |
| 14.05.2025 | 156,55 | 157,38 | 153,70 | 157,08 | 0,37% | - |
| 13.05.2025 | 153,93 | 159,20 | 152,43 | 156,50 | 1,72% | - |
| 12.05.2025 | 143,38 | 158,15 | 143,18 | 153,85 | 8,84% | - |
| 09.05.2025 | 140,23 | 142,35 | 138,43 | 141,35 | 0,78% | - |
| 08.05.2025 | 134,08 | 142,85 | 133,77 | 140,25 | 5,27% | - |
| 07.05.2025 | 133,68 | 135,68 | 130,58 | 133,23 | 0,06% | - |
| 06.05.2025 | 135,80 | 136,33 | 131,35 | 133,15 | -2,26% | - |
| 05.05.2025 | 137,48 | 139,27 | 135,60 | 136,23 | -1,78% | - |
| 02.05.2025 | 133,70 | 140,58 | 132,83 | 138,70 | 16,48% | - |
| 30.04.2025 | 119,60 | 119,88 | 112,30 | 119,08 | -0,15% | - |
| 29.04.2025 | 118,65 | 121,33 | 116,10 | 119,25 | 0,87% | - |
| 28.04.2025 | 118,58 | 122,30 | 116,38 | 118,23 | -0,86% | - |
| 25.04.2025 | 117,60 | 120,78 | 116,55 | 119,25 | 1,99% | - |
| 24.04.2025 | 112,00 | 117,80 | 111,15 | 116,93 | 3,84% | - |
| 23.04.2025 | 107,63 | 121,08 | 107,43 | 112,60 | 6,30% | - |
| 22.04.2025 | 102,93 | 107,55 | 102,18 | 105,93 | -6,26% | - |
| 17.04.2025 | 110,75 | 113,48 | 108,00 | 113,00 | 3,03% | - |
| 16.04.2025 | 109,55 | 111,05 | 106,33 | 109,68 | -1,42% | - |
| 15.04.2025 | 111,33 | 113,65 | 110,28 | 111,25 | -0,20% | - |
| 14.04.2025 | 111,05 | 113,78 | 108,90 | 111,48 | 0,97% | - |
| 11.04.2025 | 108,88 | 110,65 | 102,95 | 110,40 | 1,59% | - |
| 10.04.2025 | 121,20 | 121,60 | 105,08 | 108,68 | -9,63% | - |
| 09.04.2025 | 102,08 | 124,75 | 100,00 | 120,25 | 14,36% | - |
| 08.04.2025 | 109,55 | 116,20 | 102,58 | 105,15 | -2,82% | - |
| 07.04.2025 | 101,90 | 114,38 | 97,68 | 108,20 | 2,37% | - |
| 04.04.2025 | 112,20 | 112,45 | 95,34 | 105,70 | -6,48% | - |
| 03.04.2025 | 135,02 | 135,40 | 111,48 | 113,03 | -18,95% | - |
| 02.04.2025 | 135,20 | 139,95 | 130,63 | 139,45 | 2,95% | - |
| 01.04.2025 | 133,02 | 136,98 | 128,70 | 135,45 | 1,48% | - |
| 31.03.2025 | 135,83 | 136,10 | 128,50 | 133,48 | -1,44% | - |
| 28.03.2025 | 142,20 | 151,77 | 132,60 | 135,43 | -3,15% | - |
| 27.03.2025 | 145,85 | 146,15 | 139,83 | 139,83 | -5,67% | - |
| 26.03.2025 | 149,35 | 151,52 | 144,60 | 148,23 | -5,86% | - |
| 25.03.2025 | 150,77 | 157,48 | 147,50 | 157,45 | 0,08% | - |
| 24.03.2025 | 144,33 | 157,33 | 144,18 | 157,33 | 4,85% | - |
| 21.03.2025 | 143,40 | 150,08 | 139,58 | 150,05 | 2,02% | - |
| 20.03.2025 | 142,48 | 147,10 | 138,68 | 147,08 | -2,53% | - |
| 19.03.2025 | 137,33 | 150,93 | 137,27 | 150,90 | 9,69% | - |
| 18.03.2025 | 138,80 | 140,77 | 134,90 | 137,58 | 2,69% | - |
| 17.03.2025 | 136,33 | 141,15 | 133,98 | 133,98 | -5,93% | - |
| 14.03.2025 | 132,18 | 144,35 | 131,43 | 142,43 | 6,61% | - |
| 13.03.2025 | 134,15 | 134,95 | 128,33 | 133,60 | 0,28% | - |
| 12.03.2025 | 135,45 | 140,95 | 133,20 | 133,23 | -4,55% | - |
| 11.03.2025 | 131,05 | 139,68 | 128,35 | 139,58 | 3,89% | 140,00 |
| 10.03.2025 | 137,80 | 138,00 | 129,13 | 134,35 | -2,61% | 200,00 |
| 07.03.2025 | 133,23 | 139,00 | 130,08 | 137,95 | 3,18% | - |
| 06.03.2025 | 153,95 | 153,98 | 131,23 | 133,70 | -13,07% | - |
| 05.03.2025 | 157,55 | 158,55 | 150,00 | 153,80 | -2,16% | - |
| 04.03.2025 | 156,15 | 161,95 | 146,08 | 157,20 | 0,45% | - |
| 03.03.2025 | 183,25 | 183,40 | 155,93 | 156,50 | -14,73% | - |
| 28.02.2025 | 175,43 | 185,25 | 165,00 | 183,52 | 4,83% | - |
| 27.02.2025 | 177,85 | 183,27 | 173,00 | 175,08 | -1,23% | - |
| 26.02.2025 | 171,13 | 180,13 | 170,80 | 177,25 | 3,97% | - |
| 25.02.2025 | 174,85 | 175,60 | 163,93 | 170,48 | -2,49% | 200,00 |
| 24.02.2025 | 173,98 | 177,43 | 168,55 | 174,83 | 0,60% | - |
| 21.02.2025 | 182,35 | 184,90 | 170,90 | 173,77 | -4,58% | 30,00 |
| 20.02.2025 | 187,27 | 187,33 | 179,50 | 182,13 | -2,89% | - |
| 19.02.2025 | 189,75 | 190,05 | 185,10 | 187,55 | -1,12% | - |
| 18.02.2025 | 186,50 | 189,90 | 185,35 | 189,68 | 1,83% | - |
| 17.02.2025 | 185,85 | 186,43 | 185,68 | 186,27 | 0,42% | 55,00 |
| 14.02.2025 | 185,50 | 188,75 | 183,75 | 185,50 | 0,23% | - |
| 13.02.2025 | 184,88 | 189,20 | 182,02 | 185,08 | -0,09% | - |
| 12.02.2025 | 187,02 | 187,02 | 181,05 | 185,25 | -0,95% | - |
| 11.02.2025 | 194,68 | 194,90 | 186,35 | 187,02 | -4,15% | - |
| 10.02.2025 | 191,23 | 197,70 | 187,23 | 195,13 | 2,62% | - |
| 07.02.2025 | 194,80 | 197,33 | 188,25 | 190,15 | -2,30% | - |
| 06.02.2025 | 205,85 | 208,15 | 191,55 | 194,63 | -5,13% | - |
| 05.02.2025 | 201,30 | 206,65 | 198,77 | 205,15 | 1,46% | - |
| 04.02.2025 | 202,50 | 203,25 | 197,50 | 202,20 | -0,42% | - |
| 03.02.2025 | 203,65 | 204,15 | 192,20 | 203,05 | -0,54% | - |
| 31.01.2025 | 203,95 | 207,85 | 201,75 | 204,15 | 0,44% | - |
| 30.01.2025 | 197,68 | 206,05 | 195,52 | 203,25 | 3,03% | - |
| 29.01.2025 | 197,27 | 205,95 | 195,23 | 197,27 | 0,03% | - |
| 28.01.2025 | 193,95 | 198,73 | 193,60 | 197,23 | 1,79% | - |
| 27.01.2025 | 207,05 | 207,10 | 190,70 | 193,75 | -6,87% | - |
| 24.01.2025 | 206,40 | 209,05 | 204,20 | 208,05 | 0,36% | 4,00 |
| 23.01.2025 | 205,70 | 209,30 | 204,85 | 207,30 | 0,75% | - |
| 22.01.2025 | 209,75 | 210,50 | 204,95 | 205,75 | -1,84% | - |
| 21.01.2025 | 206,00 | 210,95 | 205,75 | 209,60 | 2,04% | 40,00 |
| 20.01.2025 | 207,85 | 208,10 | 205,20 | 205,40 | -1,49% | - |
| 17.01.2025 | 210,20 | 213,95 | 208,05 | 208,50 | -0,60% | - |
| 16.01.2025 | 208,45 | 211,65 | 206,35 | 209,75 | 1,28% | - |
| 15.01.2025 | 199,18 | 207,60 | 198,83 | 207,10 | 4,15% | - |
| 14.01.2025 | 195,75 | 201,25 | 194,95 | 198,85 | 1,99% | - |
| 13.01.2025 | 190,70 | 196,00 | 186,83 | 194,98 | 2,47% | - |
| 10.01.2025 | 195,93 | 196,18 | 186,23 | 190,27 | -2,82% | - |
| 09.01.2025 | 195,60 | 196,00 | 195,25 | 195,80 | 0,13% | - |
| 08.01.2025 | 193,48 | 198,25 | 192,38 | 195,55 | 1,26% | - |
| 07.01.2025 | 198,08 | 199,55 | 188,33 | 193,13 | -2,63% | - |
| 06.01.2025 | 192,93 | 203,25 | 191,33 | 198,35 | 2,79% | 10,00 |
| 03.01.2025 | 185,13 | 193,55 | 184,33 | 192,98 | 4,34% | - |
| 02.01.2025 | 184,48 | 190,55 | 180,95 | 184,95 | 1,01% | - |
| 30.12.2024 | 184,40 | 184,93 | 182,95 | 183,10 | -1,05% | - |