Echtzeit-Aktienkurs CHARGEURS S.A.
Bid:
Ask:
Aktienkurse zur CHARGEURS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,06 | 11,14 | 11,06 | 11,08 | -0,18% | - |
| 02.09.2025 | 10,50 | 11,22 | 10,50 | 11,10 | 5,11% | - |
| 01.09.2025 | 10,44 | 10,56 | 10,44 | 10,56 | 1,34% | - |
| 29.08.2025 | 10,38 | 10,42 | 10,38 | 10,42 | 0,58% | - |
| 28.08.2025 | 10,38 | 10,38 | 10,36 | 10,36 | 0,00% | - |
| 27.08.2025 | 10,30 | 10,36 | 10,30 | 10,36 | 0,00% | - |
| 26.08.2025 | 10,70 | 10,70 | 10,36 | 10,36 | -11,15% | - |
| 25.08.2025 | 10,84 | 11,66 | 10,78 | 11,66 | 7,56% | 100,00 |
| 22.08.2025 | 10,92 | 10,94 | 10,84 | 10,84 | -1,45% | - |
| 21.08.2025 | 10,92 | 11,00 | 10,92 | 11,00 | -1,96% | - |
| 20.08.2025 | 10,96 | 11,22 | 10,88 | 11,22 | 2,37% | 144,00 |
| 19.08.2025 | 10,94 | 10,96 | 10,94 | 10,96 | 0,18% | - |
| 18.08.2025 | 10,92 | 11,00 | 10,92 | 10,94 | 1,11% | - |
| 15.08.2025 | 10,86 | 10,86 | 10,82 | 10,82 | -0,37% | - |
| 14.08.2025 | 10,74 | 10,86 | 10,74 | 10,86 | 2,65% | - |
| 13.08.2025 | 11,02 | 11,02 | 10,58 | 10,58 | -3,64% | - |
| 12.08.2025 | 10,80 | 11,00 | 10,80 | 10,98 | 0,37% | - |
| 11.08.2025 | 10,56 | 10,94 | 10,56 | 10,94 | 4,39% | - |
| 08.08.2025 | 10,48 | 10,50 | 10,48 | 10,48 | 0,38% | - |
| 07.08.2025 | 10,60 | 10,60 | 10,44 | 10,44 | -1,32% | - |
| 06.08.2025 | 10,54 | 10,58 | 10,54 | 10,58 | -0,75% | - |
| 05.08.2025 | 10,74 | 10,76 | 10,66 | 10,66 | -0,93% | - |
| 04.08.2025 | 10,74 | 10,76 | 10,74 | 10,76 | 0,37% | - |
| 01.08.2025 | 10,80 | 10,80 | 10,72 | 10,72 | -3,07% | - |
| 31.07.2025 | 11,38 | 11,40 | 11,06 | 11,06 | -2,81% | - |
| 30.07.2025 | 11,36 | 11,38 | 11,36 | 11,38 | -0,35% | - |
| 29.07.2025 | 11,46 | 11,46 | 11,42 | 11,42 | -0,52% | - |
| 28.07.2025 | 11,34 | 11,48 | 11,34 | 11,48 | 2,87% | - |
| 25.07.2025 | 11,22 | 11,22 | 11,16 | 11,16 | 2,57% | - |
| 24.07.2025 | 10,74 | 10,88 | 10,74 | 10,88 | 0,55% | - |
| 23.07.2025 | 10,82 | 10,86 | 10,82 | 10,82 | 0,00% | - |
| 22.07.2025 | 10,76 | 10,92 | 10,76 | 10,82 | -0,73% | - |
| 21.07.2025 | 10,58 | 10,90 | 10,58 | 10,90 | 2,83% | - |
| 18.07.2025 | 10,58 | 10,60 | 10,58 | 10,60 | 0,00% | - |
| 17.07.2025 | 11,10 | 11,10 | 10,60 | 10,60 | 2,51% | - |
| 16.07.2025 | 10,40 | 10,40 | 10,34 | 10,34 | -0,39% | - |
| 15.07.2025 | 10,46 | 10,46 | 10,38 | 10,38 | -0,57% | - |
| 14.07.2025 | 10,50 | 10,50 | 10,42 | 10,44 | -0,19% | - |
| 11.07.2025 | 10,40 | 10,48 | 10,40 | 10,46 | 1,36% | - |
| 10.07.2025 | 10,38 | 10,38 | 10,32 | 10,32 | -0,39% | - |
| 09.07.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 0,39% | - |
| 08.07.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,19% | - |
| 07.07.2025 | 10,32 | 10,32 | 10,28 | 10,30 | -0,19% | - |
| 04.07.2025 | 10,32 | 10,34 | 10,32 | 10,32 | 0,39% | - |
| 03.07.2025 | 10,34 | 10,34 | 10,28 | 10,28 | -0,39% | - |
| 02.07.2025 | 10,26 | 10,32 | 10,26 | 10,32 | 0,00% | - |
| 01.07.2025 | 10,12 | 10,42 | 10,12 | 10,32 | 1,57% | - |
| 30.06.2025 | 10,08 | 10,16 | 10,08 | 10,16 | 0,79% | - |
| 27.06.2025 | 10,08 | 10,10 | 10,08 | 10,08 | -0,40% | - |
| 26.06.2025 | 10,18 | 10,18 | 10,12 | 10,12 | -0,59% | - |
| 25.06.2025 | 10,08 | 10,18 | 10,08 | 10,18 | 0,79% | - |
| 24.06.2025 | 10,08 | 10,12 | 10,08 | 10,10 | -0,39% | - |
| 23.06.2025 | 10,08 | 10,20 | 10,08 | 10,14 | 0,40% | - |
| 20.06.2025 | 10,14 | 10,14 | 10,10 | 10,10 | -0,98% | - |
| 19.06.2025 | 10,20 | 10,22 | 10,20 | 10,20 | 0,00% | - |
| 18.06.2025 | 10,18 | 10,28 | 10,18 | 10,20 | -0,20% | - |
| 17.06.2025 | 10,18 | 10,32 | 10,18 | 10,22 | -0,39% | - |
| 16.06.2025 | 10,28 | 10,28 | 10,26 | 10,26 | -2,66% | - |
| 13.06.2025 | 10,60 | 10,64 | 10,54 | 10,54 | -0,57% | - |
| 12.06.2025 | 10,68 | 10,68 | 10,60 | 10,60 | -0,56% | - |
| 11.06.2025 | 10,68 | 10,70 | 10,66 | 10,66 | -0,56% | - |
| 10.06.2025 | 10,72 | 10,74 | 10,72 | 10,72 | 0,37% | - |
| 09.06.2025 | 10,72 | 10,72 | 10,68 | 10,68 | -0,19% | - |
| 06.06.2025 | 10,76 | 10,76 | 10,70 | 10,70 | -0,74% | - |
| 05.06.2025 | 10,84 | 10,86 | 10,78 | 10,78 | -0,55% | - |
| 04.06.2025 | 10,88 | 10,88 | 10,82 | 10,84 | 1,12% | - |
| 03.06.2025 | 10,68 | 10,72 | 10,68 | 10,72 | 1,32% | - |
| 02.06.2025 | 10,52 | 10,58 | 10,50 | 10,58 | 0,19% | - |
| 30.05.2025 | 10,68 | 10,68 | 10,56 | 10,56 | -1,12% | - |
| 29.05.2025 | 10,84 | 10,84 | 10,68 | 10,68 | -1,48% | - |
| 28.05.2025 | 10,86 | 10,90 | 10,84 | 10,84 | -0,37% | - |
| 27.05.2025 | 11,06 | 11,06 | 10,88 | 10,88 | -1,98% | - |
| 26.05.2025 | 11,22 | 11,22 | 11,10 | 11,10 | -1,25% | - |
| 23.05.2025 | 11,40 | 11,42 | 11,24 | 11,24 | -0,88% | - |
| 22.05.2025 | 11,40 | 11,42 | 11,34 | 11,34 | -0,53% | - |
| 21.05.2025 | 11,36 | 11,40 | 11,36 | 11,40 | -0,35% | - |
| 20.05.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,35% | - |
| 19.05.2025 | 11,46 | 11,50 | 11,46 | 11,48 | 0,17% | - |
| 16.05.2025 | 11,50 | 11,52 | 11,46 | 11,46 | -0,52% | - |
| 15.05.2025 | 11,38 | 11,52 | 11,38 | 11,52 | 1,59% | - |
| 14.05.2025 | 11,36 | 11,36 | 11,34 | 11,34 | -0,18% | - |
| 13.05.2025 | 11,30 | 11,44 | 11,30 | 11,36 | 0,35% | - |
| 12.05.2025 | 11,32 | 11,34 | 11,32 | 11,32 | -0,35% | - |
| 09.05.2025 | 11,34 | 11,36 | 11,34 | 11,36 | -0,18% | - |
| 08.05.2025 | 11,40 | 11,54 | 11,38 | 11,38 | -1,39% | - |
| 07.05.2025 | 11,12 | 11,54 | 11,12 | 11,54 | 3,78% | - |
| 06.05.2025 | 11,02 | 11,14 | 11,02 | 11,12 | 0,54% | - |
| 05.05.2025 | 11,10 | 11,10 | 11,06 | 11,06 | -0,72% | - |
| 02.05.2025 | 11,14 | 11,26 | 11,14 | 11,14 | 0,36% | - |
| 30.04.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 2,21% | - |
| 29.04.2025 | 10,90 | 11,20 | 10,86 | 10,86 | -0,18% | - |
| 28.04.2025 | 10,68 | 10,88 | 10,68 | 10,88 | 0,55% | - |
| 25.04.2025 | 10,92 | 11,06 | 10,82 | 10,82 | 0,00% | - |
| 24.04.2025 | 10,54 | 10,82 | 10,54 | 10,82 | 2,27% | - |
| 23.04.2025 | 10,64 | 10,64 | 10,50 | 10,58 | 0,57% | - |
| 22.04.2025 | 10,54 | 10,58 | 10,52 | 10,52 | 1,15% | - |
| 17.04.2025 | 10,44 | 10,44 | 10,40 | 10,40 | -0,38% | - |
| 16.04.2025 | 10,44 | 10,44 | 10,42 | 10,44 | 1,16% | - |
| 15.04.2025 | 10,30 | 10,36 | 10,30 | 10,32 | 0,39% | - |
| 14.04.2025 | 10,44 | 10,46 | 10,28 | 10,28 | -2,84% | 1.000,00 |