43,600€
0,35%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 43,30 | 43,55 | 43,00 | 43,55 | 0,23% | 200,00 |
| 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 |
| 08.05.2025 | 34,00 | 35,05 | 33,90 | 35,05 | 3,09% | - |
| 07.05.2025 | 34,10 | 34,20 | 33,60 | 34,00 | -0,58% | - |
| 06.05.2025 | 34,20 | 34,35 | 33,50 | 34,20 | 0,15% | - |
| 05.05.2025 | 32,40 | 34,70 | 31,90 | 34,15 | 6,06% | 200,00 |
| 02.05.2025 | 32,20 | 32,35 | 31,85 | 32,20 | 0,31% | 67,00 |
| 30.04.2025 | 32,00 | 32,15 | 31,85 | 32,10 | 0,16% | 94,00 |
| 29.04.2025 | 33,80 | 34,70 | 31,70 | 32,05 | -5,60% | 33,00 |
| 28.04.2025 | 34,30 | 34,85 | 33,60 | 33,95 | -1,74% | 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 |