29,600€
-1,33%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 23,90 | 23,90 | 23,60 | 23,60 | -0,84% | - |
| 27.11.2024 | 23,00 | 24,10 | 22,80 | 23,80 | 5,31% | - |
| 26.11.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -3,42% | - |