42,000€
-0,41%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 42,10 | 43,00 | 41,95 | 42,63 | 1,07% | - |
| 08.10.2026 | 42,33 | 43,10 | 41,75 | 42,18 | 1,81% | - |
| 07.10.2026 | 42,15 | 42,35 | 41,40 | 41,43 | 3,11% | - |
| 06.10.2026 | 39,20 | 40,93 | 39,18 | 40,18 | 2,82% | - |
| 05.10.2026 | 38,60 | 39,30 | 38,23 | 39,08 | 0,51% | 1.485,00 |
| 02.10.2026 | 38,38 | 39,25 | 37,40 | 38,88 | -1,46% | - |
| 01.10.2026 | 39,33 | 39,68 | 38,33 | 39,45 | -1,37% | - |
| 30.09.2026 | 39,73 | 40,23 | 39,63 | 40,00 | 1,91% | - |
| 29.09.2026 | 40,00 | 40,00 | 38,80 | 39,25 | -1,38% | - |
| 28.09.2026 | 39,88 | 40,25 | 39,30 | 39,80 | -1,61% | - |
| 25.09.2026 | 41,08 | 41,08 | 39,73 | 40,45 | -1,88% | - |
| 24.09.2026 | 41,70 | 41,73 | 40,08 | 41,23 | -1,32% | 6,00 |
| 23.09.2026 | 41,93 | 42,53 | 40,68 | 41,78 | -1,88% | - |
| 22.09.2026 | 42,53 | 43,18 | 42,03 | 42,58 | 0,95% | - |
| 21.09.2026 | 42,75 | 42,95 | 41,55 | 42,18 | -2,43% | - |
| 18.09.2026 | 42,93 | 43,45 | 42,48 | 43,23 | -0,17% | - |
| 17.09.2026 | 43,20 | 43,55 | 42,08 | 43,30 | 2,12% | - |
| 16.09.2026 | 43,40 | 43,68 | 41,98 | 42,40 | -2,92% | 1,00 |
| 15.09.2026 | 44,70 | 44,98 | 43,53 | 43,68 | -3,32% | - |
| 14.09.2026 | 46,15 | 46,33 | 45,08 | 45,18 | -1,63% | - |
| 11.09.2026 | 46,00 | 46,43 | 45,78 | 45,93 | -0,33% | - |
| 10.09.2026 | 45,55 | 46,25 | 45,25 | 46,08 | 2,67% | 25,00 |
| 09.09.2026 | 46,08 | 46,08 | 44,83 | 44,88 | -2,97% | - |
| 08.09.2026 | 46,60 | 47,03 | 44,23 | 46,25 | -0,54% | - |
| 07.09.2026 | 46,68 | 47,75 | 46,23 | 46,50 | -0,37% | - |
| 04.09.2026 | 47,25 | 47,58 | 46,13 | 46,68 | -0,43% | - |
| 03.09.2026 | 46,20 | 47,08 | 45,43 | 46,88 | 1,30% | - |
| 02.09.2026 | 47,15 | 47,15 | 44,55 | 46,28 | -0,05% | - |
| 01.09.2026 | 45,53 | 46,35 | 44,60 | 46,30 | 0,54% | - |
| 31.08.2026 | 46,58 | 46,70 | 43,83 | 46,05 | 0,11% | - |
| 28.08.2026 | 45,53 | 46,58 | 44,85 | 46,00 | -2,49% | - |
| 27.08.2026 | 46,85 | 47,35 | 46,80 | 47,18 | 1,07% | - |
| 26.08.2026 | 46,15 | 46,98 | 46,13 | 46,68 | 2,53% | - |
| 25.08.2026 | 44,98 | 45,83 | 44,95 | 45,53 | 1,28% | - |
| 24.08.2026 | 43,83 | 45,50 | 43,45 | 44,95 | 0,62% | - |
| 21.08.2026 | 45,50 | 45,75 | 44,10 | 44,68 | -1,97% | - |
| 20.08.2026 | 44,85 | 45,85 | 44,55 | 45,58 | 0,50% | - |
| 19.08.2026 | 45,03 | 45,40 | 44,23 | 45,35 | -0,77% | - |
| 18.08.2026 | 47,08 | 47,30 | 43,95 | 45,70 | -2,51% | - |
| 17.08.2026 | 46,58 | 47,08 | 46,38 | 46,88 | 0,48% | 104,00 |
| 14.08.2026 | 44,63 | 46,65 | 44,63 | 46,65 | 1,91% | 25,00 |
| 13.08.2026 | 45,55 | 46,05 | 45,10 | 45,78 | 0,16% | - |
| 12.08.2026 | 44,70 | 46,18 | 44,13 | 45,70 | 2,18% | - |
| 11.08.2026 | 44,65 | 44,78 | 44,53 | 44,73 | 0,11% | - |
| 10.08.2026 | 44,43 | 45,35 | 44,35 | 44,68 | 1,30% | - |
| 07.08.2026 | 43,68 | 44,63 | 43,33 | 44,10 | 3,22% | - |
| 05.08.2026 | 42,25 | 43,00 | 41,93 | 42,73 | 1,42% | - |
| 04.08.2026 | 40,28 | 42,68 | 40,20 | 42,13 | 4,27% | - |
| 03.08.2026 | 39,68 | 41,55 | 39,20 | 40,40 | 1,70% | - |
| 31.07.2026 | 38,85 | 39,78 | 38,85 | 39,73 | 3,25% | - |
| 30.07.2026 | 37,83 | 38,50 | 37,65 | 38,48 | 0,39% | - |
| 29.07.2026 | 39,68 | 39,85 | 37,83 | 38,33 | -2,85% | - |
| 28.07.2026 | 41,28 | 41,40 | 39,20 | 39,45 | -6,18% | - |
| 27.07.2026 | 41,08 | 42,05 | 40,55 | 42,05 | 4,02% | - |
| 24.07.2026 | 39,48 | 40,93 | 39,48 | 40,43 | 0,50% | 866,00 |
| 23.07.2026 | 41,33 | 41,35 | 40,03 | 40,23 | -3,65% | - |
| 22.07.2026 | 40,75 | 41,75 | 40,50 | 41,75 | 2,27% | - |
| 21.07.2026 | 40,03 | 41,70 | 39,98 | 40,83 | 0,25% | 1,00 |
| 20.07.2026 | 38,63 | 41,08 | 38,55 | 40,73 | 0,37% | - |
| 16.07.2026 | 40,23 | 40,65 | 39,20 | 40,58 | 1,12% | - |
| 15.07.2026 | 40,63 | 40,65 | 39,50 | 40,13 | 0,69% | - |
| 14.07.2026 | 40,28 | 40,50 | 39,15 | 39,85 | -1,67% | - |
| 13.07.2026 | 39,98 | 41,48 | 38,90 | 40,53 | 2,01% | - |
| 10.07.2026 | 39,73 | 39,73 | 39,73 | 39,73 | -0,56% | - |
| 09.07.2026 | 38,25 | 40,85 | 37,83 | 39,95 | 7,10% | - |
| 08.07.2026 | 36,98 | 37,85 | 36,23 | 37,30 | -4,79% | - |
| 07.07.2026 | 42,88 | 42,93 | 37,63 | 39,18 | -6,67% | - |
| 06.07.2026 | 41,78 | 42,40 | 41,70 | 41,98 | -0,89% | - |
| 03.07.2026 | 40,83 | 42,80 | 40,63 | 42,35 | 4,70% | - |
| 02.07.2026 | 40,78 | 40,78 | 38,88 | 40,45 | -0,49% | - |
| 01.07.2026 | 40,33 | 40,70 | 39,55 | 40,65 | 5,52% | - |
| 30.06.2026 | 37,03 | 39,73 | 36,50 | 38,53 | 8,67% | - |
| 29.06.2026 | 36,75 | 37,10 | 35,25 | 35,45 | -1,18% | - |
| 26.06.2026 | 34,43 | 36,33 | 34,00 | 35,88 | 10,47% | 45,00 |
| 25.06.2026 | 32,80 | 32,80 | 32,48 | 32,48 | -0,99% | 38,00 |
| 24.06.2026 | 33,58 | 33,58 | 31,68 | 32,80 | 0,92% | - |
| 23.06.2026 | 32,63 | 32,65 | 32,45 | 32,50 | -0,38% | - |
| 22.06.2026 | 33,35 | 33,38 | 32,15 | 32,63 | -2,17% | - |
| 19.06.2026 | 33,55 | 33,68 | 32,83 | 33,35 | 0,60% | - |
| 18.06.2026 | 33,03 | 33,68 | 32,93 | 33,15 | 0,99% | - |
| 17.06.2026 | 33,10 | 33,68 | 32,73 | 32,83 | 2,18% | - |
| 16.06.2026 | 32,20 | 32,20 | 32,05 | 32,13 | 0,23% | - |
| 15.06.2026 | 31,75 | 32,08 | 31,45 | 32,05 | 1,75% | - |
| 12.06.2026 | 30,25 | 31,98 | 29,25 | 31,50 | 4,30% | - |
| 11.06.2026 | 29,43 | 30,25 | 29,03 | 30,20 | 0,58% | - |
| 10.06.2026 | 30,03 | 30,05 | 30,03 | 30,03 | -4,91% | - |
| 09.06.2026 | 31,73 | 31,78 | 31,43 | 31,58 | -2,02% | - |
| 05.06.2026 | 32,23 | 32,30 | 32,23 | 32,23 | 0,00% | - |
| 04.06.2026 | 31,70 | 32,33 | 31,30 | 32,23 | 0,78% | - |
| 03.06.2026 | 32,08 | 32,10 | 31,50 | 31,98 | 0,95% | 300,00 |
| 01.06.2026 | 33,00 | 33,10 | 31,55 | 31,68 | -2,84% | - |
| 29.05.2026 | 32,58 | 32,63 | 32,58 | 32,60 | -1,14% | - |
| 28.05.2026 | 32,98 | 32,98 | 32,98 | 32,98 | 2,01% | - |
| 27.05.2026 | 32,33 | 32,33 | 32,28 | 32,33 | -0,77% | - |
| 26.05.2026 | 32,78 | 32,80 | 32,25 | 32,58 | -0,38% | - |
| 25.05.2026 | 32,75 | 32,83 | 32,33 | 32,70 | -0,08% | - |
| 22.05.2026 | 32,78 | 32,90 | 32,50 | 32,73 | 4,30% | - |
| 19.05.2026 | 31,63 | 32,45 | 31,05 | 31,38 | -1,26% | - |
| 18.05.2026 | 31,05 | 31,83 | 30,53 | 31,78 | 5,13% | - |
| 13.05.2026 | 29,58 | 30,45 | 29,38 | 30,23 | 1,26% | - |