37,900€
-0,92%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 38,25 | 38,45 | 38,05 | 38,25 | -0,13% | - |
| 29.09.2025 | 38,30 | 39,00 | 38,30 | 38,30 | -2,92% | - |
| 25.09.2025 | 39,70 | 40,10 | 39,30 | 39,45 | -0,38% | - |
| 24.09.2025 | 39,25 | 40,45 | 39,05 | 39,60 | -4,23% | - |
| 23.09.2025 | 41,50 | 41,95 | 41,35 | 41,35 | -0,84% | - |
| 22.09.2025 | 39,30 | 41,75 | 39,05 | 41,70 | 8,74% | 13,00 |
| 19.09.2025 | 38,50 | 38,95 | 38,15 | 38,35 | 1,72% | - |
| 17.09.2025 | 37,85 | 37,85 | 37,70 | 37,70 | -0,92% | - |
| 16.09.2025 | 37,90 | 38,45 | 37,85 | 38,05 | 4,53% | 30,00 |
| 15.09.2025 | 35,50 | 36,40 | 35,00 | 36,40 | 4,60% | 20,00 |
| 12.09.2025 | 34,25 | 35,05 | 34,15 | 34,80 | -5,43% | 50,00 |
| 11.09.2025 | 36,05 | 36,80 | 35,70 | 36,80 | 2,36% | - |
| 10.09.2025 | 37,75 | 38,40 | 35,80 | 35,95 | -8,29% | 221,00 |
| 09.09.2025 | 37,00 | 39,70 | 36,90 | 39,20 | 4,53% | - |
| 05.09.2025 | 38,00 | 38,00 | 37,10 | 37,50 | -2,47% | - |
| 04.09.2025 | 38,15 | 38,50 | 36,90 | 38,45 | 3,50% | - |
| 03.09.2025 | 37,80 | 38,60 | 36,95 | 37,15 | -1,72% | 30,00 |
| 02.09.2025 | 39,20 | 39,20 | 36,40 | 37,80 | -3,69% | 470,00 |
| 01.09.2025 | 39,50 | 40,30 | 38,35 | 39,25 | -0,63% | 1.862,00 |
| 29.08.2025 | 40,60 | 40,65 | 39,05 | 39,50 | -2,35% | 250,00 |
| 28.08.2025 | 39,20 | 40,45 | 39,05 | 40,45 | 4,12% | 363,00 |
| 27.08.2025 | 40,10 | 40,25 | 38,60 | 38,85 | -3,00% | 536,00 |
| 26.08.2025 | 40,65 | 40,80 | 39,90 | 40,05 | -1,11% | - |
| 25.08.2025 | 41,00 | 41,00 | 40,30 | 40,50 | -1,46% | 100,00 |
| 22.08.2025 | 41,20 | 42,90 | 40,50 | 41,10 | -0,60% | 110,00 |
| 21.08.2025 | 41,50 | 41,80 | 41,10 | 41,35 | -0,60% | - |
| 20.08.2025 | 41,15 | 41,65 | 41,05 | 41,60 | 0,85% | 250,00 |
| 19.08.2025 | 42,25 | 42,25 | 41,15 | 41,25 | -2,02% | - |
| 18.08.2025 | 41,35 | 43,35 | 41,05 | 42,10 | 1,94% | 309,00 |
| 15.08.2025 | 40,65 | 42,15 | 40,65 | 41,30 | 1,60% | 1.000,00 |
| 14.08.2025 | 40,75 | 41,40 | 40,20 | 40,65 | -0,61% | 177,00 |
| 13.08.2025 | 41,10 | 41,30 | 40,40 | 40,90 | -1,09% | 493,00 |
| 12.08.2025 | 42,10 | 42,15 | 41,00 | 41,35 | -1,55% | - |
| 11.08.2025 | 41,80 | 43,00 | 40,25 | 42,00 | 0,24% | 124,00 |
| 08.08.2025 | 42,95 | 42,95 | 41,50 | 41,90 | -2,10% | - |
| 07.08.2025 | 42,95 | 42,95 | 42,45 | 42,80 | -0,35% | - |
| 06.08.2025 | 43,40 | 44,40 | 42,00 | 42,95 | -0,46% | - |
| 05.08.2025 | 44,15 | 44,20 | 42,95 | 43,15 | -1,82% | 343,00 |
| 04.08.2025 | 44,00 | 44,75 | 42,80 | 43,95 | 0,00% | 25,00 |
| 01.08.2025 | 44,60 | 45,60 | 43,00 | 43,95 | -1,46% | 226,00 |
| 31.07.2025 | 44,95 | 46,00 | 43,35 | 44,60 | -0,34% | 540,00 |
| 30.07.2025 | 43,80 | 44,80 | 43,25 | 44,75 | 2,29% | 188,00 |
| 29.07.2025 | 46,05 | 46,15 | 43,60 | 43,75 | -3,85% | 292,00 |
| 28.07.2025 | 44,55 | 45,90 | 43,30 | 45,50 | 6,06% | 2.236,00 |
| 25.07.2025 | 43,10 | 43,35 | 42,65 | 42,90 | -0,23% | - |
| 24.07.2025 | 43,00 | 43,05 | 42,45 | 43,00 | -0,12% | 85,00 |
| 23.07.2025 | 43,90 | 44,50 | 42,30 | 43,05 | -1,37% | 70,00 |
| 22.07.2025 | 43,80 | 43,90 | 43,15 | 43,65 | -0,46% | - |
| 21.07.2025 | 43,35 | 44,40 | 43,30 | 43,85 | 0,80% | 1.901,00 |
| 18.07.2025 | 45,00 | 45,00 | 43,30 | 43,50 | -3,55% | - |
| 17.07.2025 | 45,65 | 45,70 | 43,55 | 45,10 | -0,77% | 70,00 |
| 16.07.2025 | 46,35 | 47,00 | 43,65 | 45,45 | -1,41% | 676,00 |
| 15.07.2025 | 46,10 | 47,00 | 45,80 | 46,10 | 0,11% | 90,00 |
| 14.07.2025 | 46,20 | 46,20 | 45,95 | 46,05 | 0,33% | - |
| 11.07.2025 | 46,55 | 46,60 | 45,55 | 45,90 | -0,76% | 359,00 |
| 10.07.2025 | 47,45 | 47,85 | 45,70 | 46,25 | -2,22% | 120,00 |
| 09.07.2025 | 48,45 | 49,15 | 46,50 | 47,30 | -2,37% | 1,00 |
| 08.07.2025 | 46,20 | 50,30 | 45,85 | 48,45 | 4,76% | 358,00 |
| 07.07.2025 | 43,65 | 46,75 | 43,65 | 46,25 | 6,32% | 280,00 |
| 04.07.2025 | 43,30 | 43,75 | 43,00 | 43,50 | 0,12% | 400,00 |
| 03.07.2025 | 38,80 | 43,80 | 38,55 | 43,45 | 11,41% | 456,00 |
| 02.07.2025 | 42,30 | 42,50 | 38,75 | 39,00 | -7,91% | 580,00 |
| 01.07.2025 | 42,10 | 42,60 | 41,80 | 42,35 | 0,59% | - |
| 30.06.2025 | 41,75 | 42,10 | 40,30 | 42,10 | 0,24% | - |
| 27.06.2025 | 42,05 | 42,10 | 41,60 | 42,00 | -0,12% | - |
| 26.06.2025 | 43,25 | 43,25 | 41,80 | 42,05 | -2,32% | - |
| 25.06.2025 | 43,20 | 43,30 | 42,50 | 43,05 | 0,23% | - |
| 24.06.2025 | 43,20 | 43,30 | 42,75 | 42,95 | -0,35% | 49,00 |
| 23.06.2025 | 42,30 | 43,25 | 42,25 | 43,10 | 1,53% | - |
| 20.06.2025 | 43,25 | 43,25 | 42,25 | 42,45 | -1,74% | - |
| 19.06.2025 | 42,00 | 43,20 | 41,75 | 43,20 | 2,25% | 76,00 |
| 18.06.2025 | 43,40 | 43,40 | 42,15 | 42,25 | -2,42% | - |
| 17.06.2025 | 43,00 | 43,30 | 42,50 | 43,30 | 0,81% | 149,00 |
| 16.06.2025 | 43,05 | 43,45 | 42,30 | 42,95 | 0,12% | 170,00 |
| 13.06.2025 | 43,50 | 43,60 | 42,45 | 42,90 | -1,38% | 153,00 |
| 12.06.2025 | 42,70 | 43,55 | 41,80 | 43,50 | 1,75% | 189,00 |
| 11.06.2025 | 43,70 | 43,90 | 42,00 | 42,75 | -1,16% | 1.431,00 |
| 10.06.2025 | 43,55 | 44,00 | 41,15 | 43,25 | 0,35% | 768,00 |
| 09.06.2025 | 43,35 | 43,45 | 42,85 | 43,10 | 0,12% | 500,00 |
| 06.06.2025 | 43,65 | 43,65 | 42,55 | 43,05 | -0,92% | - |
| 05.06.2025 | 43,10 | 43,50 | 42,75 | 43,45 | 0,81% | 65,00 |
| 04.06.2025 | 42,60 | 43,70 | 42,60 | 43,10 | 1,17% | - |
| 03.06.2025 | 43,10 | 43,45 | 42,40 | 42,60 | -1,16% | - |
| 02.06.2025 | 43,60 | 43,65 | 42,40 | 43,10 | -0,69% | - |
| 30.05.2025 | 43,70 | 44,00 | 43,40 | 43,40 | -1,03% | - |
| 29.05.2025 | 43,75 | 43,90 | 43,15 | 43,85 | 0,11% | 150,00 |
| 28.05.2025 | 44,10 | 44,30 | 43,55 | 43,80 | -1,13% | 506,00 |
| 27.05.2025 | 42,90 | 44,30 | 42,50 | 44,30 | 3,26% | 100,00 |
| 26.05.2025 | 41,30 | 44,45 | 40,90 | 42,90 | 6,19% | - |
| 23.05.2025 | 43,60 | 43,90 | 38,60 | 40,40 | -6,81% | 26,00 |
| 22.05.2025 | 38,90 | 43,60 | 37,65 | 43,35 | 11,73% | 992,00 |
| 21.05.2025 | 38,25 | 39,05 | 37,85 | 38,80 | 1,31% | 10,00 |
| 20.05.2025 | 38,00 | 38,35 | 37,60 | 38,30 | 0,79% | - |
| 19.05.2025 | 37,60 | 38,15 | 37,25 | 38,00 | 1,06% | 260,00 |
| 16.05.2025 | 37,50 | 37,80 | 37,30 | 37,60 | 0,13% | - |
| 15.05.2025 | 37,70 | 37,85 | 37,15 | 37,55 | -0,79% | 126,00 |
| 14.05.2025 | 38,00 | 38,15 | 37,50 | 37,85 | -0,53% | 25,00 |
| 13.05.2025 | 36,05 | 38,15 | 35,85 | 38,05 | 6,14% | 250,00 |
| 12.05.2025 | 35,50 | 36,05 | 35,35 | 35,85 | 0,84% | 10,00 |
| 09.05.2025 | 35,00 | 35,55 | 34,85 | 35,55 | 1,43% | 282,00 |