23,900€
-0,42%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | 3.077,00 |
| 15.05.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 2.545,00 |
| 14.05.2024 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | 4.727,00 |
| 13.05.2024 | 23,60 | 24,00 | 23,60 | 23,80 | 0,00% | 4.637,00 |
| 10.05.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 1.448,00 |
| 09.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 4.127,00 |
| 08.05.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | 4.382,00 |
| 07.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 11.921,00 |
| 06.05.2024 | 24,00 | 24,00 | 23,60 | 24,00 | 0,00% | 8.106,00 |
| 03.05.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,84% | 11.151,00 |
| 02.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 3.387,00 |
| 30.04.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | 8.484,00 |
| 29.04.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | 527,00 |
| 26.04.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | 5.361,00 |
| 25.04.2024 | 21,40 | 24,00 | 21,40 | 24,00 | 14,29% | 3.143,00 |
| 24.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 2.399,00 |
| 23.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 5.810,00 |
| 22.04.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 2.409,00 |
| 19.04.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 1.887,00 |
| 18.04.2024 | 21,80 | 21,80 | 21,00 | 21,00 | -4,55% | 4.744,00 |
| 17.04.2024 | 22,00 | 22,40 | 22,00 | 22,00 | -0,90% | 3.364,00 |
| 16.04.2024 | 22,80 | 22,80 | 22,20 | 22,20 | -3,48% | 691,00 |
| 15.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 472,00 |
| 12.04.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 2,63% | 152,00 |
| 11.04.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -2,56% | 596,00 |
| 10.04.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 457,00 |
| 09.04.2024 | 23,60 | 24,00 | 22,80 | 23,00 | -4,17% | 4.908,00 |
| 08.04.2024 | 23,80 | 24,20 | 23,80 | 24,00 | -0,83% | 1.598,00 |
| 05.04.2024 | 24,20 | 24,20 | 24,00 | 24,20 | 0,00% | 2.902,00 |
| 04.04.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 451,00 |
| 03.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 5.869,00 |
| 02.04.2024 | 23,80 | 24,00 | 23,60 | 24,00 | 0,84% | 5.598,00 |
| 28.03.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 2.558,00 |
| 27.03.2024 | 23,40 | 24,20 | 23,40 | 24,20 | -0,82% | 26.531,00 |
| 26.03.2024 | 26,00 | 26,60 | 23,80 | 24,40 | -3,94% | 58.094,00 |
| 25.03.2024 | 23,60 | 25,40 | 23,40 | 25,40 | 10,43% | 3.680,00 |
| 22.03.2024 | 22,80 | 23,20 | 22,80 | 23,00 | -0,86% | 6.971,00 |
| 21.03.2024 | 22,80 | 23,40 | 22,60 | 23,20 | 4,50% | 4.385,00 |
| 20.03.2024 | 22,00 | 22,60 | 22,00 | 22,20 | 0,00% | 1.913,00 |
| 19.03.2024 | 21,60 | 22,40 | 21,20 | 22,20 | 7,77% | 5.657,00 |
| 18.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 91,00 |
| 15.03.2024 | 20,00 | 20,60 | 20,00 | 20,00 | -0,99% | 14.289,00 |
| 14.03.2024 | 19,80 | 20,20 | 19,80 | 20,20 | 0,00% | 11.470,00 |
| 13.03.2024 | 20,20 | 20,20 | 20,00 | 20,20 | 1,00% | 1.850,00 |
| 12.03.2024 | 20,20 | 20,20 | 19,80 | 20,00 | -0,99% | 20.831,00 |
| 11.03.2024 | 20,60 | 20,60 | 20,00 | 20,20 | -1,94% | 18.064,00 |
| 08.03.2024 | 19,20 | 20,60 | 18,80 | 20,60 | 9,57% | 69.251,00 |
| 07.03.2024 | 19,00 | 19,20 | 18,80 | 18,80 | -2,59% | 14.454,00 |
| 06.03.2024 | 19,40 | 19,60 | 19,30 | 19,30 | -1,03% | 9.342,00 |
| 05.03.2024 | 18,40 | 19,90 | 18,30 | 19,50 | 6,56% | 61.665,00 |
| 04.03.2024 | 18,00 | 18,40 | 18,00 | 18,30 | -0,54% | 2.887,00 |
| 01.03.2024 | 18,10 | 18,40 | 18,00 | 18,40 | 2,22% | 23.265,00 |
| 29.02.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 1,12% | 2.696,00 |
| 28.02.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | 8.801,00 |
| 27.02.2024 | 17,80 | 18,40 | 17,80 | 18,00 | 0,56% | 37.583,00 |
| 26.02.2024 | 18,00 | 18,00 | 17,80 | 17,90 | 0,56% | 69.450,00 |
| 23.02.2024 | 17,90 | 18,00 | 17,70 | 17,80 | 0,00% | 15.989,00 |
| 22.02.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | 95,00 |
| 21.02.2024 | 18,00 | 18,00 | 17,60 | 18,00 | 0,56% | 7.356,00 |
| 20.02.2024 | 17,90 | 18,00 | 17,80 | 17,90 | 0,56% | 10.451,00 |
| 19.02.2024 | 17,80 | 17,80 | 17,60 | 17,80 | -0,56% | 3.466,00 |
| 16.02.2024 | 18,00 | 18,10 | 17,90 | 17,90 | -1,10% | 12.423,00 |
| 15.02.2024 | 17,90 | 18,10 | 17,40 | 18,10 | 1,12% | 18.236,00 |
| 14.02.2024 | 17,90 | 17,90 | 17,80 | 17,90 | 0,00% | 653,00 |
| 13.02.2024 | 17,90 | 17,90 | 17,50 | 17,90 | 0,00% | 6.890,00 |
| 12.02.2024 | 17,80 | 17,90 | 17,40 | 17,90 | 1,70% | 7.522,00 |
| 09.02.2024 | 17,40 | 17,70 | 17,40 | 17,60 | 0,00% | 5.860,00 |
| 08.02.2024 | 17,80 | 17,80 | 17,40 | 17,60 | -1,12% | 2.401,00 |
| 07.02.2024 | 17,30 | 17,80 | 17,30 | 17,80 | 4,09% | 3.922,00 |
| 06.02.2024 | 17,40 | 17,40 | 17,00 | 17,10 | -1,72% | 2.766,00 |
| 05.02.2024 | 17,80 | 17,80 | 16,70 | 17,40 | -2,25% | 15.116,00 |
| 02.02.2024 | 17,80 | 17,80 | 17,70 | 17,80 | 0,00% | 1.121,00 |
| 01.02.2024 | 17,90 | 17,90 | 17,50 | 17,80 | -0,56% | 2.480,00 |
| 31.01.2024 | 18,00 | 18,00 | 17,70 | 17,90 | 0,00% | 2.779,00 |
| 30.01.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | 10.288,00 |
| 29.01.2024 | 18,40 | 18,40 | 17,90 | 18,00 | 0,56% | 2.317,00 |
| 26.01.2024 | 18,40 | 18,40 | 17,90 | 17,90 | -0,56% | 678,00 |
| 25.01.2024 | 18,00 | 18,00 | 17,80 | 18,00 | -1,64% | 5.124,00 |
| 24.01.2024 | 18,40 | 18,40 | 18,10 | 18,30 | 0,00% | 9.493,00 |
| 23.01.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | 15.551,00 |
| 22.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.01.2024 | 18,20 | 18,30 | 18,20 | 18,20 | 0,00% | 7.429,00 |
| 18.01.2024 | 18,30 | 18,30 | 18,10 | 18,20 | 0,55% | 1.478,00 |
| 17.01.2024 | 18,00 | 18,20 | 18,00 | 18,10 | 0,00% | 3.663,00 |
| 16.01.2024 | 18,30 | 18,30 | 18,00 | 18,10 | 2,26% | 2.127,00 |
| 15.01.2024 | 18,30 | 18,30 | 17,70 | 17,70 | -2,21% | 5.807,00 |
| 12.01.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | 917,00 |
| 11.01.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | 362,00 |
| 10.01.2024 | 18,30 | 18,30 | 18,10 | 18,10 | -0,55% | 2.388,00 |
| 09.01.2024 | 17,90 | 18,30 | 17,90 | 18,20 | 0,55% | 400,00 |
| 08.01.2024 | 18,30 | 18,30 | 18,10 | 18,10 | 0,00% | 3.516,00 |
| 05.01.2024 | 18,00 | 18,30 | 18,00 | 18,10 | 2,26% | 2.163,00 |
| 04.01.2024 | 18,00 | 18,00 | 17,70 | 17,70 | -1,67% | 2.304,00 |
| 03.01.2024 | 18,00 | 18,00 | 17,90 | 18,00 | -1,64% | 9.693,00 |
| 02.01.2024 | 18,40 | 18,40 | 18,10 | 18,30 | 0,00% | 5.101,00 |
| 29.12.2023 | 18,00 | 18,40 | 17,50 | 18,30 | 1,67% | 5.078,00 |
| 28.12.2023 | 17,60 | 18,40 | 17,50 | 18,00 | 2,27% | 2.566,00 |
| 27.12.2023 | 17,10 | 17,60 | 17,10 | 17,60 | 1,73% | 85.332,00 |
| 22.12.2023 | 17,20 | 17,30 | 17,10 | 17,30 | -0,57% | 1.227,00 |
| 21.12.2023 | 17,20 | 17,40 | 17,10 | 17,40 | 0,00% | 2.156,00 |