34,200€
-1,01%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 34,30 | 34,85 | 34,10 | 34,15 | -1,16% | 200,00 |
| 25.04.2025 | 34,60 | 34,85 | 34,00 | 34,55 | -0,58% | 20,00 |
| 24.04.2025 | 35,10 | 35,20 | 34,50 | 34,75 | -1,42% | - |
| 23.04.2025 | 34,90 | 35,30 | 34,05 | 35,25 | 0,71% | - |
| 22.04.2025 | 32,90 | 35,00 | 32,85 | 35,00 | 5,42% | - |
| 17.04.2025 | 33,15 | 33,25 | 32,40 | 33,20 | 0,61% | 150,00 |
| 16.04.2025 | 32,50 | 33,00 | 32,40 | 33,00 | 0,61% | - |
| 15.04.2025 | 32,80 | 33,10 | 32,50 | 32,80 | 0,00% | 300,00 |
| 14.04.2025 | 32,20 | 34,50 | 32,00 | 32,80 | 1,86% | 550,00 |
| 11.04.2025 | 32,00 | 32,35 | 31,20 | 32,20 | 0,78% | - |
| 10.04.2025 | 31,75 | 33,20 | 31,35 | 31,95 | -0,47% | - |
| 09.04.2025 | 32,50 | 32,50 | 30,85 | 32,10 | -0,47% | 200,00 |
| 08.04.2025 | 31,60 | 32,30 | 31,10 | 32,25 | 2,87% | 400,00 |
| 07.04.2025 | 32,80 | 33,05 | 29,35 | 31,35 | -3,83% | 15,00 |
| 04.04.2025 | 33,20 | 34,10 | 31,30 | 32,60 | -2,10% | 50,00 |
| 03.04.2025 | 34,80 | 34,90 | 32,10 | 33,30 | -4,03% | 500,00 |
| 02.04.2025 | 34,20 | 34,90 | 34,10 | 34,70 | 0,87% | 1.000,00 |
| 01.04.2025 | 34,20 | 35,50 | 33,80 | 34,40 | 0,29% | 40,00 |
| 31.03.2025 | 34,20 | 34,70 | 33,30 | 34,30 | 0,00% | 600,00 |
| 28.03.2025 | 33,10 | 34,90 | 32,40 | 34,30 | 3,31% | 221,00 |
| 27.03.2025 | 33,00 | 33,30 | 32,60 | 33,20 | 0,61% | - |
| 26.03.2025 | 32,60 | 33,20 | 32,30 | 33,00 | 0,92% | 500,00 |
| 25.03.2025 | 32,00 | 32,70 | 31,70 | 32,70 | 1,55% | - |
| 24.03.2025 | 31,60 | 32,20 | 31,20 | 32,20 | 1,58% | 10,00 |
| 21.03.2025 | 31,80 | 31,80 | 31,00 | 31,70 | 0,00% | - |
| 20.03.2025 | 31,40 | 31,80 | 31,20 | 31,70 | 0,32% | 50,00 |
| 19.03.2025 | 31,20 | 31,60 | 30,40 | 31,60 | 1,28% | 10,00 |
| 18.03.2025 | 31,00 | 31,30 | 30,50 | 31,20 | 0,65% | 35,00 |
| 17.03.2025 | 30,20 | 33,00 | 30,10 | 31,00 | 2,65% | 419,00 |
| 14.03.2025 | 30,40 | 30,80 | 29,50 | 30,20 | 0,00% | - |
| 13.03.2025 | 28,40 | 30,60 | 28,20 | 30,20 | 5,96% | 300,00 |
| 12.03.2025 | 27,80 | 29,10 | 27,80 | 28,50 | 1,79% | - |
| 11.03.2025 | 28,80 | 28,90 | 26,90 | 28,00 | -3,11% | - |
| 10.03.2025 | 29,30 | 30,00 | 26,80 | 28,90 | -1,37% | 30,00 |
| 07.03.2025 | 29,80 | 30,30 | 28,40 | 29,30 | -1,68% | 361,00 |
| 06.03.2025 | 30,20 | 30,40 | 28,40 | 29,80 | -1,00% | - |
| 05.03.2025 | 30,10 | 31,00 | 29,50 | 30,10 | 0,00% | 25,00 |
| 04.03.2025 | 31,80 | 31,80 | 29,60 | 30,10 | -4,75% | 200,00 |
| 03.03.2025 | 32,20 | 32,20 | 31,40 | 31,60 | -0,94% | 340,00 |
| 28.02.2025 | 32,80 | 32,80 | 31,50 | 31,90 | -2,74% | 300,00 |
| 27.02.2025 | 33,70 | 34,00 | 32,10 | 32,80 | -2,67% | - |
| 26.02.2025 | 32,10 | 33,80 | 32,00 | 33,70 | 5,31% | - |
| 25.02.2025 | 33,40 | 33,70 | 31,70 | 32,00 | -3,61% | 611,00 |
| 24.02.2025 | 32,40 | 33,50 | 32,30 | 33,20 | 2,15% | 75,00 |
| 21.02.2025 | 32,20 | 32,50 | 31,60 | 32,50 | 0,31% | 5,00 |
| 20.02.2025 | 32,80 | 33,00 | 31,90 | 32,40 | -1,52% | - |
| 19.02.2025 | 31,80 | 33,70 | 31,40 | 32,90 | 3,46% | - |
| 18.02.2025 | 31,80 | 32,40 | 31,30 | 31,80 | -0,31% | 155,00 |
| 17.02.2025 | 31,80 | 31,90 | 31,50 | 31,90 | 0,00% | 40,00 |
| 14.02.2025 | 31,60 | 31,90 | 31,30 | 31,90 | 0,63% | 65,00 |
| 13.02.2025 | 31,50 | 33,60 | 31,10 | 31,70 | -1,25% | 1.100,00 |
| 12.02.2025 | 31,00 | 32,10 | 31,00 | 32,10 | 3,55% | 385,00 |
| 11.02.2025 | 31,30 | 31,90 | 30,80 | 31,00 | -0,64% | 100,00 |
| 10.02.2025 | 31,40 | 31,70 | 30,80 | 31,20 | -0,95% | 5,00 |
| 07.02.2025 | 33,60 | 33,60 | 30,80 | 31,50 | -5,12% | 150,00 |
| 06.02.2025 | 33,90 | 35,40 | 32,50 | 33,20 | -2,06% | 318,00 |
| 05.02.2025 | 30,80 | 35,30 | 30,80 | 33,90 | 10,06% | 76,00 |
| 04.02.2025 | 31,60 | 31,60 | 30,50 | 30,80 | -2,53% | - |
| 03.02.2025 | 30,20 | 31,70 | 30,20 | 31,60 | 2,60% | - |
| 31.01.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | 100,00 |
| 30.01.2025 | 31,00 | 31,20 | 30,00 | 30,40 | -1,94% | 30,00 |
| 29.01.2025 | 31,40 | 31,80 | 30,50 | 31,00 | -1,27% | 10,00 |
| 28.01.2025 | 31,00 | 31,40 | 29,70 | 31,40 | 1,29% | 30,00 |
| 27.01.2025 | 30,90 | 33,20 | 30,80 | 31,00 | -0,32% | 569,00 |
| 24.01.2025 | 29,60 | 31,10 | 29,60 | 31,10 | 5,07% | - |
| 23.01.2025 | 29,60 | 29,80 | 29,00 | 29,60 | 0,00% | - |
| 22.01.2025 | 30,00 | 30,30 | 29,60 | 29,60 | -1,33% | - |
| 21.01.2025 | 29,60 | 30,60 | 29,30 | 30,00 | 1,35% | - |
| 20.01.2025 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | - |
| 17.01.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 16.01.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 15.01.2025 | 29,10 | 29,30 | 29,00 | 29,20 | 0,34% | 35,00 |
| 14.01.2025 | 29,50 | 29,50 | 28,80 | 29,10 | -1,36% | 250,00 |
| 13.01.2025 | 28,00 | 29,50 | 28,00 | 29,50 | 4,61% | - |
| 10.01.2025 | 28,00 | 28,80 | 27,90 | 28,20 | 0,00% | - |
| 09.01.2025 | 26,80 | 31,70 | 26,80 | 28,20 | 5,22% | 100,00 |
| 08.01.2025 | 25,20 | 26,80 | 25,20 | 26,80 | 6,35% | - |
| 07.01.2025 | 24,90 | 25,20 | 24,80 | 25,20 | 1,20% | 1.769,00 |
| 06.01.2025 | 25,10 | 25,20 | 24,80 | 24,90 | 0,00% | - |
| 03.01.2025 | 25,30 | 25,50 | 24,90 | 24,90 | -1,58% | - |
| 02.01.2025 | 25,10 | 25,40 | 25,10 | 25,30 | 0,40% | - |
| 30.12.2024 | 24,50 | 25,90 | 23,80 | 25,20 | 2,44% | 1.200,00 |
| 27.12.2024 | 24,30 | 24,90 | 24,20 | 24,60 | 1,65% | - |
| 23.12.2024 | 24,10 | 24,60 | 22,10 | 24,20 | 0,41% | - |
| 20.12.2024 | 24,60 | 24,80 | 22,10 | 24,10 | -2,43% | - |
| 19.12.2024 | 24,40 | 24,80 | 24,20 | 24,70 | 1,23% | - |
| 18.12.2024 | 24,60 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 17.12.2024 | 24,60 | 24,70 | 24,40 | 24,60 | 0,00% | - |
| 16.12.2024 | 24,40 | 24,70 | 24,10 | 24,60 | 0,82% | - |
| 13.12.2024 | 25,00 | 25,10 | 24,40 | 24,40 | -2,40% | - |
| 12.12.2024 | 25,00 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 11.12.2024 | 23,80 | 25,00 | 23,40 | 25,00 | 5,04% | - |
| 10.12.2024 | 23,70 | 23,80 | 23,50 | 23,80 | 0,00% | - |
| 09.12.2024 | 23,80 | 23,80 | 23,50 | 23,80 | 0,00% | - |
| 06.12.2024 | 23,70 | 23,80 | 23,70 | 23,80 | 0,85% | - |
| 05.12.2024 | 23,50 | 23,70 | 23,50 | 23,60 | -0,42% | - |
| 04.12.2024 | 23,90 | 23,90 | 23,10 | 23,70 | 2,60% | - |
| 03.12.2024 | 23,30 | 23,60 | 23,00 | 23,10 | -3,35% | - |
| 02.12.2024 | 23,90 | 23,90 | 23,80 | 23,90 | 0,00% | - |
| 29.11.2024 | 23,20 | 23,90 | 23,20 | 23,90 | 1,27% | - |