30,800€
1,90%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2026 | 29,58 | 30,45 | 29,38 | 30,23 | 1,26% | - |
| 12.05.2026 | 29,78 | 30,40 | 29,65 | 29,85 | -3,79% | - |
| 08.05.2026 | 31,85 | 31,85 | 30,50 | 31,03 | -5,56% | 250,00 |
| 07.05.2026 | 33,53 | 33,53 | 32,23 | 32,85 | 1,62% | - |
| 06.05.2026 | 30,80 | 32,40 | 30,48 | 32,33 | 3,36% | - |
| 05.05.2026 | 30,58 | 32,18 | 30,35 | 31,28 | 2,63% | - |
| 04.05.2026 | 30,33 | 31,30 | 29,85 | 30,48 | 0,91% | - |
| 30.04.2026 | 28,65 | 30,25 | 28,48 | 30,20 | 4,86% | - |
| 29.04.2026 | 28,23 | 29,63 | 28,20 | 28,80 | 0,00% | - |
| 28.04.2026 | 28,63 | 28,95 | 27,80 | 28,80 | 2,49% | - |
| 27.04.2026 | 28,03 | 28,20 | 27,63 | 28,10 | -0,18% | - |
| 24.04.2026 | 28,75 | 29,55 | 28,15 | 28,15 | -2,34% | - |
| 23.04.2026 | 29,80 | 30,38 | 28,63 | 28,83 | -5,88% | 503,00 |
| 22.04.2026 | 30,78 | 30,83 | 30,60 | 30,63 | 0,25% | - |
| 21.04.2026 | 30,50 | 30,73 | 30,20 | 30,55 | 0,25% | - |
| 20.04.2026 | 30,60 | 31,83 | 30,28 | 30,48 | -1,46% | - |
| 17.04.2026 | 30,70 | 30,93 | 30,38 | 30,93 | 0,98% | - |
| 16.04.2026 | 30,93 | 31,05 | 30,33 | 30,63 | -0,73% | - |
| 15.04.2026 | 30,63 | 30,85 | 30,35 | 30,85 | -0,64% | - |
| 14.04.2026 | 31,48 | 32,00 | 30,83 | 31,05 | 0,08% | - |
| 13.04.2026 | 30,65 | 31,80 | 30,65 | 31,03 | -1,66% | - |
| 10.04.2026 | 31,60 | 31,60 | 31,55 | 31,55 | 0,00% | - |
| 09.04.2026 | 32,35 | 32,35 | 31,33 | 31,55 | -2,40% | 1,00 |
| 08.04.2026 | 34,05 | 34,05 | 32,05 | 32,33 | -0,84% | - |
| 07.04.2026 | 33,38 | 33,98 | 32,48 | 32,60 | -3,12% | - |
| 02.04.2026 | 32,75 | 34,05 | 32,75 | 33,65 | 4,99% | - |
| 01.04.2026 | 33,40 | 34,35 | 32,05 | 32,05 | -3,46% | - |
| 31.03.2026 | 31,30 | 33,35 | 30,85 | 33,20 | 6,92% | - |
| 30.03.2026 | 31,85 | 33,75 | 30,80 | 31,05 | -2,36% | - |
| 27.03.2026 | 34,15 | 34,35 | 31,75 | 31,80 | -6,19% | 1,00 |
| 26.03.2026 | 34,00 | 34,00 | 33,90 | 33,90 | 0,00% | - |
| 25.03.2026 | 33,75 | 34,10 | 32,70 | 33,90 | 3,04% | - |
| 24.03.2026 | 32,25 | 34,00 | 32,15 | 32,90 | 0,92% | - |
| 23.03.2026 | 32,65 | 33,60 | 31,95 | 32,60 | -2,98% | 200,00 |
| 20.03.2026 | 34,95 | 35,30 | 33,35 | 33,60 | -4,14% | - |
| 19.03.2026 | 35,35 | 35,85 | 34,25 | 35,05 | 0,14% | - |
| 18.03.2026 | 34,80 | 35,80 | 34,05 | 35,00 | 2,79% | - |
| 17.03.2026 | 32,55 | 34,35 | 32,55 | 34,05 | 3,50% | - |
| 16.03.2026 | 32,95 | 33,25 | 31,40 | 32,90 | 5,11% | - |
| 13.03.2026 | 31,80 | 32,10 | 31,30 | 31,30 | 6,46% | - |
| 12.03.2026 | 29,20 | 29,45 | 29,20 | 29,40 | 0,86% | - |
| 11.03.2026 | 28,30 | 29,20 | 27,85 | 29,15 | 3,55% | 593,00 |
| 10.03.2026 | 30,05 | 30,30 | 28,15 | 28,15 | -6,94% | - |
| 09.03.2026 | 30,20 | 30,25 | 30,20 | 30,25 | -1,63% | - |
| 06.03.2026 | 30,25 | 30,85 | 29,20 | 30,75 | 12,64% | - |
| 05.03.2026 | 27,30 | 27,30 | 27,25 | 27,30 | -1,27% | - |
| 04.03.2026 | 25,75 | 27,70 | 25,75 | 27,65 | 6,55% | - |
| 03.03.2026 | 25,95 | 26,60 | 25,95 | 25,95 | -0,95% | - |
| 02.03.2026 | 27,20 | 27,25 | 26,05 | 26,20 | -3,68% | 46,00 |
| 27.02.2026 | 26,80 | 27,35 | 26,75 | 27,20 | 1,68% | - |
| 26.02.2026 | 27,90 | 27,90 | 26,50 | 26,75 | 0,00% | - |
| 25.02.2026 | 26,45 | 26,75 | 26,35 | 26,75 | 0,38% | - |
| 24.02.2026 | 27,40 | 27,40 | 26,35 | 26,65 | -2,74% | 502,00 |
| 23.02.2026 | 27,35 | 27,65 | 27,05 | 27,40 | 0,55% | - |
| 20.02.2026 | 27,15 | 27,60 | 26,75 | 27,25 | -1,98% | 2,00 |
| 19.02.2026 | 27,90 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 18.02.2026 | 28,25 | 28,55 | 27,60 | 28,00 | -2,10% | - |
| 17.02.2026 | 29,35 | 29,85 | 28,35 | 28,60 | -2,72% | 111,00 |
| 16.02.2026 | 30,05 | 30,25 | 29,40 | 29,40 | -2,00% | - |
| 13.02.2026 | 30,10 | 30,30 | 29,45 | 30,00 | -0,66% | - |
| 12.02.2026 | 28,95 | 30,65 | 28,95 | 30,20 | 4,50% | 1,00 |
| 11.02.2026 | 30,05 | 30,15 | 28,90 | 28,90 | -4,30% | 84,00 |
| 10.02.2026 | 29,85 | 30,55 | 29,80 | 30,20 | -0,49% | 2,00 |
| 09.02.2026 | 30,10 | 30,65 | 29,95 | 30,35 | -0,82% | - |
| 06.02.2026 | 30,60 | 30,60 | 30,50 | 30,60 | 0,16% | - |
| 05.02.2026 | 30,60 | 31,45 | 30,30 | 30,55 | -3,02% | 800,00 |
| 04.02.2026 | 36,05 | 36,35 | 30,45 | 31,50 | -12,50% | 348,00 |
| 03.02.2026 | 37,90 | 37,90 | 36,00 | 36,00 | -4,76% | - |
| 02.02.2026 | 37,80 | 38,35 | 37,40 | 37,80 | -0,40% | 30,00 |
| 30.01.2026 | 38,60 | 38,95 | 37,95 | 37,95 | -1,43% | - |
| 29.01.2026 | 39,65 | 40,35 | 38,35 | 38,50 | -6,21% | - |
| 28.01.2026 | 41,45 | 41,45 | 41,05 | 41,05 | -0,73% | - |
| 27.01.2026 | 40,55 | 41,35 | 40,30 | 41,35 | 2,73% | 11,00 |
| 26.01.2026 | 40,55 | 40,65 | 40,10 | 40,25 | -1,11% | 30,00 |
| 23.01.2026 | 40,65 | 40,70 | 40,45 | 40,70 | 0,12% | - |
| 22.01.2026 | 40,90 | 40,90 | 40,05 | 40,65 | -0,49% | 30,00 |
| 21.01.2026 | 39,10 | 40,95 | 38,65 | 40,85 | 4,34% | - |
| 20.01.2026 | 38,75 | 39,65 | 38,75 | 39,15 | -3,93% | - |
| 19.01.2026 | 40,90 | 40,90 | 40,65 | 40,75 | 0,37% | - |
| 16.01.2026 | 40,55 | 40,65 | 39,70 | 40,60 | -0,25% | - |
| 15.01.2026 | 40,50 | 41,00 | 40,00 | 40,70 | -0,37% | - |
| 14.01.2026 | 40,75 | 40,90 | 40,70 | 40,85 | 0,37% | - |
| 13.01.2026 | 40,30 | 40,95 | 40,25 | 40,70 | 0,87% | 620,00 |
| 12.01.2026 | 40,55 | 41,15 | 39,90 | 40,35 | 0,00% | 300,00 |
| 09.01.2026 | 39,65 | 40,35 | 39,65 | 40,35 | 0,75% | - |
| 08.01.2026 | 40,15 | 40,50 | 39,55 | 40,05 | -2,08% | 125,00 |
| 07.01.2026 | 40,65 | 41,15 | 39,75 | 40,90 | -0,24% | 890,00 |
| 06.01.2026 | 40,95 | 41,40 | 40,70 | 41,00 | -0,49% | - |
| 05.01.2026 | 40,60 | 41,65 | 40,45 | 41,20 | -0,72% | 40,00 |
| 02.01.2026 | 41,30 | 41,65 | 41,30 | 41,50 | 0,85% | - |
| 30.12.2025 | 41,30 | 41,60 | 40,80 | 41,15 | 0,12% | - |
| 29.12.2025 | 39,60 | 41,20 | 39,10 | 41,10 | 6,89% | 11,00 |
| 23.12.2025 | 38,45 | 38,50 | 38,45 | 38,45 | 1,32% | - |
| 22.12.2025 | 37,95 | 37,95 | 37,90 | 37,95 | 1,88% | - |
| 19.12.2025 | 37,35 | 37,35 | 37,25 | 37,25 | 2,62% | - |
| 18.12.2025 | 36,50 | 36,60 | 36,30 | 36,30 | -0,27% | - |
| 17.12.2025 | 35,80 | 36,95 | 35,75 | 36,40 | 1,96% | 140,00 |
| 16.12.2025 | 35,50 | 35,90 | 35,50 | 35,70 | -0,70% | - |
| 15.12.2025 | 36,90 | 37,25 | 35,20 | 35,95 | -1,10% | 6,00 |
| 12.12.2025 | 36,60 | 36,60 | 36,25 | 36,35 | 0,14% | - |