24,000€
0,84%
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 23,80 | 24,00 | 23,20 | 24,00 | 0,84% | - |
| 14.05.2024 | 23,80 | 23,90 | 23,60 | 23,80 | 0,42% | - |
| 13.05.2024 | 23,80 | 23,90 | 23,60 | 23,70 | -0,42% | - |
| 10.05.2024 | 24,00 | 24,00 | 23,40 | 23,80 | -0,83% | - |
| 09.05.2024 | 23,80 | 24,00 | 23,20 | 24,00 | 0,84% | - |
| 08.05.2024 | 24,00 | 24,00 | 23,40 | 23,80 | -0,83% | - |
| 07.05.2024 | 23,80 | 24,00 | 23,20 | 24,00 | 0,84% | - |
| 06.05.2024 | 24,00 | 24,00 | 23,60 | 23,80 | -0,83% | - |
| 03.05.2024 | 23,80 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 02.05.2024 | 23,40 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 30.04.2024 | 23,80 | 23,90 | 23,50 | 23,60 | -1,67% | - |
| 29.04.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 26.04.2024 | 24,00 | 25,20 | 22,60 | 24,00 | -9,77% | - |
| 25.04.2024 | 21,20 | 26,60 | 20,80 | 26,60 | 25,47% | 25,00 |
| 24.04.2024 | 21,10 | 21,30 | 20,80 | 21,20 | 0,95% | - |
| 23.04.2024 | 21,10 | 21,10 | 20,60 | 21,00 | 0,00% | - |
| 22.04.2024 | 21,10 | 21,10 | 20,80 | 21,00 | 0,48% | - |
| 19.04.2024 | 20,90 | 21,00 | 20,70 | 20,90 | -0,48% | - |
| 18.04.2024 | 22,00 | 22,10 | 20,50 | 21,00 | -4,55% | - |
| 17.04.2024 | 22,20 | 22,30 | 21,30 | 22,00 | -0,45% | - |
| 16.04.2024 | 22,90 | 23,00 | 22,10 | 22,10 | -3,49% | - |
| 15.04.2024 | 23,00 | 23,50 | 22,80 | 22,90 | -2,14% | - |
| 12.04.2024 | 23,10 | 23,50 | 23,00 | 23,40 | 0,86% | - |
| 11.04.2024 | 23,40 | 23,40 | 22,60 | 23,20 | -0,85% | - |
| 10.04.2024 | 22,80 | 23,40 | 22,60 | 23,40 | 1,30% | - |
| 09.04.2024 | 23,80 | 23,80 | 21,90 | 23,10 | -3,35% | - |
| 08.04.2024 | 23,80 | 24,10 | 21,90 | 23,90 | -1,65% | - |
| 05.04.2024 | 23,90 | 24,30 | 23,40 | 24,30 | 0,41% | - |
| 04.04.2024 | 24,00 | 24,20 | 23,40 | 24,20 | 0,83% | - |
| 03.04.2024 | 23,80 | 24,10 | 23,20 | 24,00 | 0,00% | - |
| 02.04.2024 | 24,00 | 24,00 | 23,40 | 24,00 | 0,42% | - |
| 28.03.2024 | 24,20 | 24,20 | 23,20 | 23,90 | -1,65% | - |
| 27.03.2024 | 24,00 | 24,40 | 23,20 | 24,30 | -0,82% | - |
| 26.03.2024 | 25,60 | 27,00 | 23,60 | 24,50 | -4,30% | - |
| 25.03.2024 | 23,00 | 25,60 | 22,60 | 25,60 | 11,30% | - |
| 22.03.2024 | 22,80 | 23,20 | 22,40 | 23,00 | -0,43% | - |
| 21.03.2024 | 22,30 | 23,30 | 21,80 | 23,10 | 4,05% | - |
| 20.03.2024 | 22,80 | 22,80 | 21,20 | 22,20 | 0,00% | - |
| 19.03.2024 | 21,30 | 22,60 | 21,20 | 22,20 | 8,29% | - |
| 18.03.2024 | 20,50 | 22,20 | 20,50 | 20,50 | 0,49% | - |
| 15.03.2024 | 19,60 | 20,60 | 19,40 | 20,40 | 4,35% | - |
| 14.03.2024 | 20,30 | 20,30 | 19,55 | 19,55 | -3,22% | - |
| 13.03.2024 | 19,95 | 20,20 | 19,90 | 20,20 | 1,51% | - |
| 12.03.2024 | 19,95 | 20,40 | 19,70 | 19,90 | -1,49% | - |
| 11.03.2024 | 20,50 | 20,60 | 20,10 | 20,20 | -1,94% | - |
| 08.03.2024 | 18,80 | 21,30 | 18,80 | 20,60 | 10,16% | - |
| 07.03.2024 | 19,40 | 19,40 | 18,70 | 18,70 | -3,36% | - |
| 06.03.2024 | 19,40 | 19,60 | 19,00 | 19,35 | 0,00% | - |
| 05.03.2024 | 18,30 | 20,70 | 18,20 | 19,35 | 4,88% | - |
| 04.03.2024 | 18,50 | 18,50 | 18,15 | 18,45 | 0,27% | 100,00 |
| 01.03.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 2,22% | - |
| 29.02.2024 | 17,80 | 18,10 | 17,40 | 18,00 | 0,56% | - |
| 28.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 27.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 26.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 23.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 22.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 21.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 20.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 19.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 16.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 15.02.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 1,69% | 1.000,00 |
| 14.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 13.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | - |
| 12.02.2024 | 17,20 | 17,20 | 16,90 | 16,90 | -2,87% | 216,00 |
| 09.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 08.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 07.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 06.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 05.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 02.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | - |
| 01.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | 80,00 |
| 31.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 30.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 29.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 26.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 25.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 24.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | 60,00 |
| 23.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 22.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 19.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 18.01.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 1,66% | 30,00 |
| 17.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 16.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 15.01.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -2,16% | 120,00 |
| 12.01.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 3,35% | 60,00 |
| 11.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 10.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 09.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 08.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 05.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 04.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 03.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 02.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 29.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 28.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 27.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 22.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 21.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 20.12.2023 | 17,20 | 17,40 | 17,20 | 17,40 | 0,00% | 880,00 |