200,158$
0,06%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 199,92 | 200,52 | 199,71 | 200,12 | 0,04% | 896.800,00 |
| 13.10.2025 | 200,08 | 200,42 | 199,97 | 200,04 | 0,12% | 1.120.113,00 |
| 10.10.2025 | 200,24 | 200,34 | 199,60 | 199,81 | -0,22% | 1.712.380,00 |
| 09.10.2025 | 200,05 | 200,32 | 199,91 | 200,25 | 0,06% | 882.843,00 |
| 08.10.2025 | 200,28 | 200,30 | 199,92 | 200,13 | -0,01% | 411.844,00 |
| 07.10.2025 | 200,13 | 200,35 | 199,80 | 200,16 | 0,08% | 812.591,00 |
| 06.10.2025 | 200,70 | 200,70 | 199,97 | 199,99 | -0,22% | 813.073,00 |
| 03.10.2025 | 200,39 | 200,58 | 200,25 | 200,42 | -0,06% | - |
| 02.10.2025 | 200,32 | 200,94 | 200,13 | 200,54 | 0,03% | 583.041,00 |
| 01.10.2025 | 200,01 | 200,50 | 199,91 | 200,48 | 0,16% | 829.453,00 |
| 30.09.2025 | 200,18 | 200,38 | 199,84 | 200,15 | 0,17% | 590.523,00 |
| 29.09.2025 | 200,20 | 200,46 | 199,51 | 199,82 | -0,23% | 602.478,00 |
| 26.09.2025 | 200,12 | 200,51 | 199,87 | 200,28 | 0,10% | 707.857,00 |
| 25.09.2025 | 199,66 | 200,59 | 199,51 | 200,08 | 0,24% | 536.821,00 |
| 24.09.2025 | 199,54 | 200,02 | 199,40 | 199,60 | 0,09% | 547.029,00 |
| 23.09.2025 | 199,99 | 200,39 | 199,37 | 199,42 | -0,10% | 988.204,00 |
| 22.09.2025 | 199,67 | 200,19 | 199,30 | 199,62 | 0,07% | 644.044,00 |
| 19.09.2025 | 199,80 | 200,13 | 199,27 | 199,49 | -0,17% | 1.389.979,00 |
| 18.09.2025 | 199,98 | 200,44 | 199,71 | 199,83 | -0,08% | 926.114,00 |
| 17.09.2025 | 199,42 | 200,04 | 199,31 | 199,98 | 0,29% | 2.030.541,00 |
| 16.09.2025 | 199,86 | 199,93 | 199,12 | 199,40 | -0,20% | 940.233,00 |
| 15.09.2025 | 199,40 | 200,00 | 199,22 | 199,80 | 0,30% | 1.126.844,00 |
| 12.09.2025 | 199,32 | 199,59 | 199,16 | 199,20 | -0,35% | 949.433,00 |
| 11.09.2025 | 199,06 | 199,97 | 199,02 | 199,89 | 0,37% | 783.450,00 |
| 10.09.2025 | 199,56 | 199,60 | 198,71 | 199,15 | -0,10% | 1.101.402,00 |
| 09.09.2025 | 199,54 | 199,76 | 199,10 | 199,34 | -0,18% | 723.715,00 |
| 08.09.2025 | 199,15 | 199,81 | 198,95 | 199,69 | 0,12% | 1.314.138,00 |
| 05.09.2025 | 199,37 | 199,48 | 198,84 | 199,45 | 0,05% | 2.156.233,00 |
| 04.09.2025 | 199,05 | 199,43 | 198,87 | 199,36 | 0,23% | 695.943,00 |
| 03.09.2025 | 198,90 | 199,25 | 198,75 | 198,91 | -0,09% | 1.661.076,00 |
| 02.09.2025 | 199,03 | 199,19 | 198,53 | 199,09 | -0,14% | 1.492.702,00 |
| 29.08.2025 | 198,44 | 199,38 | 198,38 | 199,36 | 0,39% | 1.680.728,00 |
| 28.08.2025 | 198,16 | 198,65 | 198,05 | 198,58 | 0,29% | 1.816.375,00 |
| 27.08.2025 | 198,20 | 198,50 | 197,97 | 198,00 | -0,20% | 1.222.315,00 |
| 26.08.2025 | 197,64 | 198,49 | 197,55 | 198,40 | 0,39% | 1.353.706,00 |
| 25.08.2025 | 197,61 | 198,15 | 197,52 | 197,63 | 0,09% | 1.428.305,00 |
| 22.08.2025 | 197,88 | 198,34 | 197,45 | 197,46 | -0,07% | 1.998.792,00 |
| 21.08.2025 | 198,06 | 198,16 | 197,30 | 197,60 | -0,33% | 2.367.054,00 |
| 20.08.2025 | 198,04 | 198,51 | 197,52 | 198,25 | 0,19% | 1.503.034,00 |
| 19.08.2025 | 198,45 | 198,88 | 196,98 | 197,88 | -0,43% | 3.861.699,00 |
| 18.08.2025 | 198,25 | 198,85 | 198,21 | 198,73 | 0,26% | 1.345.277,00 |
| 15.08.2025 | 198,85 | 198,96 | 198,01 | 198,22 | -0,19% | 2.454.071,00 |
| 14.08.2025 | 198,82 | 198,97 | 197,87 | 198,59 | -0,10% | 3.038.806,00 |
| 13.08.2025 | 198,91 | 199,01 | 198,75 | 198,79 | -0,09% | 4.306.589,00 |
| 12.08.2025 | 198,96 | 199,09 | 198,66 | 198,96 | 0,12% | 3.122.469,00 |
| 11.08.2025 | 198,91 | 198,98 | 198,60 | 198,73 | 0,04% | 4.915.301,00 |
| 08.08.2025 | 199,19 | 199,19 | 198,65 | 198,65 | -0,17% | 5.110.895,00 |
| 07.08.2025 | 199,13 | 199,39 | 198,77 | 198,99 | -0,01% | 5.114.345,00 |
| 06.08.2025 | 198,96 | 199,12 | 198,79 | 199,00 | 0,03% | 3.098.557,00 |
| 05.08.2025 | 198,83 | 199,12 | 198,71 | 198,95 | 0,10% | 5.071.858,00 |
| 04.08.2025 | 199,00 | 199,29 | 198,51 | 198,75 | 0,00% | 9.250.338,00 |
| 01.08.2025 | 198,80 | 199,50 | 198,52 | 198,75 | -0,04% | 12.015.201,00 |
| 31.07.2025 | 199,17 | 199,48 | 198,79 | 198,83 | -0,17% | 11.945.923,00 |
| 30.07.2025 | 198,61 | 199,54 | 198,48 | 199,17 | 0,19% | 7.762.950,00 |
| 29.07.2025 | 198,80 | 199,50 | 198,10 | 198,80 | 15,82% | 21.043.883,00 |
| 28.07.2025 | 173,89 | 174,07 | 170,73 | 171,65 | -0,08% | 389.332,00 |
| 25.07.2025 | 171,24 | 172,86 | 170,25 | 171,78 | 0,76% | 333.584,00 |
| 24.07.2025 | 169,77 | 172,56 | 169,75 | 170,48 | -0,67% | 554.539,00 |
| 23.07.2025 | 169,78 | 172,13 | 169,78 | 171,63 | 2,05% | 479.330,00 |
| 22.07.2025 | 167,13 | 169,48 | 165,05 | 168,19 | 0,54% | 399.223,00 |
| 21.07.2025 | 173,40 | 173,40 | 167,23 | 167,29 | -2,59% | 374.227,00 |
| 18.07.2025 | 171,86 | 171,96 | 168,49 | 171,73 | 0,16% | 547.194,00 |
| 17.07.2025 | 169,32 | 172,31 | 168,51 | 171,46 | 1,55% | 516.562,00 |
| 16.07.2025 | 165,99 | 168,90 | 163,23 | 168,84 | 2,39% | 591.267,00 |
| 15.07.2025 | 166,80 | 167,58 | 164,81 | 164,90 | -0,90% | 482.033,00 |
| 14.07.2025 | 166,60 | 166,97 | 164,87 | 166,39 | -0,87% | 431.454,00 |
| 11.07.2025 | 166,85 | 168,48 | 165,87 | 167,85 | -1,20% | 394.484,00 |
| 10.07.2025 | 168,67 | 172,41 | 167,83 | 169,89 | 0,63% | 470.672,00 |
| 09.07.2025 | 169,29 | 169,92 | 165,22 | 168,82 | 0,84% | 923.140,00 |
| 08.07.2025 | 166,15 | 169,56 | 164,71 | 167,42 | 2,32% | 772.432,00 |
| 07.07.2025 | 171,13 | 173,27 | 162,00 | 163,62 | -5,77% | 1.416.493,00 |
| 03.07.2025 | 167,73 | 173,63 | 167,73 | 173,63 | 3,26% | 1.055.915,00 |
| 02.07.2025 | 164,85 | 168,28 | 163,04 | 168,15 | 3,41% | 430.288,00 |
| 01.07.2025 | 161,76 | 164,59 | 160,41 | 162,60 | -1,25% | 1.353.748,00 |
| 30.06.2025 | 167,25 | 167,89 | 162,76 | 164,65 | -1,88% | 824.214,00 |
| 27.06.2025 | 164,00 | 169,81 | 161,60 | 167,81 | 3,32% | 2.132.018,00 |
| 26.06.2025 | 152,23 | 162,59 | 151,53 | 162,42 | 7,41% | 873.464,00 |
| 25.06.2025 | 150,00 | 151,83 | 148,44 | 151,21 | 1,75% | 787.606,00 |
| 24.06.2025 | 147,80 | 148,90 | 144,93 | 148,61 | 3,20% | 1.230.942,00 |
| 23.06.2025 | 143,40 | 144,82 | 140,50 | 144,00 | 1,00% | 795.848,00 |
| 20.06.2025 | 146,71 | 146,71 | 141,47 | 142,58 | -1,04% | 1.537.881,00 |
| 18.06.2025 | 143,08 | 146,24 | 143,08 | 144,08 | 0,40% | 917.984,00 |
| 17.06.2025 | 145,00 | 147,32 | 143,16 | 143,50 | -2,07% | 789.670,00 |
| 16.06.2025 | 146,18 | 147,90 | 146,00 | 146,54 | 1,62% | 781.297,00 |
| 13.06.2025 | 143,96 | 146,24 | 143,07 | 144,21 | -2,56% | 833.747,00 |
| 12.06.2025 | 143,44 | 148,38 | 143,03 | 148,00 | 1,10% | 790.320,00 |
| 11.06.2025 | 149,09 | 149,09 | 145,24 | 146,39 | -0,69% | 1.278.767,00 |
| 10.06.2025 | 151,10 | 151,75 | 146,47 | 147,40 | -1,73% | 991.504,00 |
| 09.06.2025 | 154,00 | 154,12 | 149,17 | 150,00 | -1,63% | 882.320,00 |
| 06.06.2025 | 149,22 | 152,81 | 145,78 | 152,48 | 4,30% | 1.317.103,00 |
| 05.06.2025 | 148,69 | 149,32 | 145,30 | 146,19 | -0,08% | 3.604.299,00 |
| 04.06.2025 | 162,62 | 163,39 | 146,23 | 146,30 | -9,46% | 3.948.604,00 |
| 03.06.2025 | 154,75 | 161,79 | 154,70 | 161,59 | 4,16% | 479.749,00 |
| 02.06.2025 | 156,32 | 157,97 | 152,21 | 155,13 | -1,10% | 440.218,00 |
| 30.05.2025 | 157,56 | 158,72 | 154,95 | 156,86 | -1,33% | 428.032,00 |
| 29.05.2025 | 162,11 | 163,32 | 158,09 | 158,97 | -1,51% | 343.061,00 |
| 28.05.2025 | 163,49 | 163,52 | 160,75 | 161,40 | -0,46% | 272.637,00 |
| 27.05.2025 | 161,22 | 163,56 | 158,46 | 162,14 | 2,71% | 325.346,00 |
| 23.05.2025 | 151,92 | 158,72 | 151,92 | 157,86 | -0,59% | 291.727,00 |
| 22.05.2025 | 157,99 | 159,99 | 155,89 | 158,79 | 0,00% | 361.341,00 |