23,800€
Echtzeit-Aktienkurs CHAPTERS Group AG
Bid:
Ask:
Aktienkurse zur CHAPTERS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 07.05.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 06.05.2024 | 24,10 | 24,10 | 23,70 | 24,00 | -0,41% | - |
| 03.05.2024 | 23,80 | 24,50 | 23,70 | 24,10 | 1,26% | 850,00 |
| 02.05.2024 | 23,40 | 23,90 | 23,40 | 23,80 | 1,71% | - |
| 30.04.2024 | 23,80 | 23,90 | 23,40 | 23,40 | -2,09% | 2.847,00 |
| 29.04.2024 | 24,00 | 24,00 | 23,80 | 23,90 | -0,42% | 2.375,00 |
| 26.04.2024 | 26,60 | 26,60 | 23,50 | 24,00 | -9,77% | 95,00 |
| 25.04.2024 | 21,20 | 26,60 | 21,00 | 26,60 | 25,47% | 2.340,00 |
| 24.04.2024 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 23.04.2024 | 21,00 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 22.04.2024 | 21,00 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 19.04.2024 | 21,20 | 21,20 | 20,60 | 21,00 | -0,94% | - |
| 18.04.2024 | 22,00 | 22,00 | 20,50 | 21,20 | -3,20% | - |
| 17.04.2024 | 22,20 | 22,40 | 21,60 | 21,90 | -1,35% | - |
| 16.04.2024 | 22,80 | 23,10 | 22,10 | 22,20 | -3,06% | - |
| 15.04.2024 | 23,00 | 23,50 | 22,70 | 22,90 | -0,43% | - |
| 12.04.2024 | 23,00 | 23,50 | 23,00 | 23,00 | 0,88% | - |
| 11.04.2024 | 23,40 | 23,40 | 22,50 | 22,80 | -1,72% | - |
| 10.04.2024 | 22,80 | 23,60 | 22,80 | 23,20 | 1,75% | - |
| 09.04.2024 | 23,80 | 23,90 | 22,70 | 22,80 | -4,60% | - |
| 08.04.2024 | 23,80 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 05.04.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -0,42% | - |
| 04.04.2024 | 24,00 | 24,10 | 24,00 | 24,00 | 0,00% | - |
| 03.04.2024 | 23,80 | 24,10 | 23,80 | 24,00 | 0,84% | - |
| 02.04.2024 | 24,00 | 24,00 | 23,50 | 23,80 | -0,83% | - |
| 28.03.2024 | 24,40 | 24,40 | 23,70 | 24,00 | -1,64% | - |
| 27.03.2024 | 24,00 | 24,40 | 23,30 | 24,40 | 1,67% | 7.506,00 |
| 26.03.2024 | 26,20 | 35,80 | 23,60 | 24,00 | -9,43% | 3.300,00 |
| 25.03.2024 | 23,00 | 26,70 | 23,00 | 26,50 | 15,22% | 1.200,00 |
| 22.03.2024 | 22,80 | 23,10 | 22,40 | 23,00 | 0,44% | - |
| 21.03.2024 | 22,30 | 23,30 | 22,20 | 22,90 | 3,15% | - |
| 20.03.2024 | 22,80 | 22,80 | 21,30 | 22,20 | -2,63% | - |
| 19.03.2024 | 21,40 | 22,80 | 21,20 | 22,80 | 6,54% | - |
| 18.03.2024 | 20,30 | 22,20 | 20,30 | 21,40 | 5,94% | - |
| 15.03.2024 | 19,80 | 20,50 | 19,55 | 20,20 | 2,54% | - |
| 14.03.2024 | 20,15 | 20,20 | 19,70 | 19,70 | -2,23% | - |
| 13.03.2024 | 19,90 | 20,15 | 19,90 | 20,15 | 1,26% | - |
| 12.03.2024 | 20,10 | 20,50 | 19,75 | 19,90 | -1,00% | - |
| 11.03.2024 | 20,70 | 20,70 | 19,90 | 20,10 | -3,37% | 1.600,00 |
| 08.03.2024 | 18,80 | 21,40 | 18,80 | 20,80 | 10,64% | - |
| 07.03.2024 | 19,30 | 19,40 | 18,75 | 18,80 | -2,59% | - |
| 06.03.2024 | 19,15 | 19,50 | 19,15 | 19,30 | 0,78% | - |
| 05.03.2024 | 18,30 | 20,95 | 18,25 | 19,15 | 4,64% | - |
| 04.03.2024 | 18,45 | 20,55 | 18,05 | 18,30 | 0,00% | - |
| 01.03.2024 | 18,10 | 18,35 | 18,00 | 18,30 | 1,39% | - |
| 29.02.2024 | 17,80 | 18,10 | 17,75 | 18,05 | 3,14% | - |
| 28.02.2024 | 17,80 | 17,90 | 17,50 | 17,50 | -1,69% | 193,00 |
| 27.02.2024 | 17,70 | 18,10 | 17,50 | 17,80 | 0,56% | - |
| 26.02.2024 | 17,60 | 18,00 | 17,60 | 17,70 | -1,67% | - |
| 23.02.2024 | 17,50 | 18,00 | 17,50 | 18,00 | 2,86% | - |
| 22.02.2024 | 17,70 | 17,80 | 17,50 | 17,50 | -1,13% | - |
| 21.02.2024 | 17,60 | 17,80 | 17,60 | 17,70 | 0,57% | 2.778,00 |
| 20.02.2024 | 17,50 | 17,80 | 17,50 | 17,60 | 0,57% | - |
| 19.02.2024 | 17,80 | 17,80 | 17,50 | 17,50 | -0,57% | - |
| 16.02.2024 | 17,70 | 18,00 | 17,60 | 17,60 | -0,56% | - |
| 15.02.2024 | 17,60 | 18,00 | 17,20 | 17,70 | 0,57% | - |
| 14.02.2024 | 17,70 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 13.02.2024 | 17,50 | 17,80 | 17,50 | 17,70 | 1,14% | - |
| 12.02.2024 | 17,20 | 17,50 | 17,00 | 17,50 | 1,16% | - |
| 09.02.2024 | 17,30 | 17,50 | 17,20 | 17,30 | 0,00% | - |
| 08.02.2024 | 17,40 | 17,60 | 17,30 | 17,30 | -0,57% | - |
| 07.02.2024 | 17,00 | 17,50 | 17,00 | 17,40 | 2,35% | - |
| 06.02.2024 | 17,10 | 17,20 | 16,90 | 17,00 | -0,58% | - |
| 05.02.2024 | 17,50 | 17,70 | 17,00 | 17,10 | -2,29% | - |
| 02.02.2024 | 17,50 | 17,80 | 17,50 | 17,50 | 0,00% | - |
| 01.02.2024 | 17,60 | 17,80 | 17,30 | 17,50 | -0,57% | - |
| 31.01.2024 | 17,60 | 17,90 | 17,60 | 17,60 | 0,00% | - |
| 30.01.2024 | 17,70 | 17,90 | 17,60 | 17,60 | -0,56% | - |
| 29.01.2024 | 17,70 | 18,00 | 17,70 | 17,70 | 0,00% | - |
| 26.01.2024 | 17,70 | 18,30 | 17,60 | 17,70 | -3,80% | - |
| 25.01.2024 | 18,20 | 18,40 | 17,50 | 18,40 | 1,10% | 140,00 |
| 24.01.2024 | 18,30 | 18,30 | 18,00 | 18,20 | 1,11% | - |
| 23.01.2024 | 18,00 | 18,20 | 18,00 | 18,00 | 0,56% | - |
| 22.01.2024 | 18,00 | 18,10 | 17,90 | 17,90 | -0,56% | - |
| 19.01.2024 | 18,00 | 18,10 | 18,00 | 18,00 | 0,00% | - |
| 18.01.2024 | 18,00 | 18,20 | 18,00 | 18,00 | -0,55% | - |
| 17.01.2024 | 18,00 | 18,10 | 17,70 | 18,10 | 0,56% | - |
| 16.01.2024 | 18,10 | 18,40 | 18,00 | 18,00 | -1,10% | 120,00 |
| 15.01.2024 | 18,00 | 18,20 | 17,90 | 18,20 | 2,25% | 120,00 |
| 12.01.2024 | 17,80 | 18,00 | 17,80 | 17,80 | 0,00% | - |
| 11.01.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | - |
| 10.01.2024 | 18,10 | 18,10 | 17,80 | 18,00 | -2,17% | - |
| 09.01.2024 | 18,00 | 18,40 | 17,90 | 18,40 | 2,22% | - |
| 08.01.2024 | 18,00 | 18,20 | 18,00 | 18,00 | 0,00% | - |
| 05.01.2024 | 17,90 | 18,20 | 17,90 | 18,00 | 0,56% | - |
| 04.01.2024 | 17,70 | 17,90 | 17,50 | 17,90 | 1,13% | - |
| 03.01.2024 | 18,30 | 18,30 | 17,60 | 17,70 | -1,67% | - |
| 02.01.2024 | 18,00 | 18,20 | 18,00 | 18,00 | 1,12% | - |
| 29.12.2023 | 17,60 | 18,00 | 17,30 | 17,80 | 2,89% | - |
| 28.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 27.12.2023 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | - |
| 22.12.2023 | 17,10 | 17,30 | 17,00 | 17,00 | -0,58% | - |
| 21.12.2023 | 17,10 | 17,20 | 17,00 | 17,10 | 0,00% | - |
| 20.12.2023 | 17,10 | 17,50 | 17,10 | 17,10 | 0,00% | - |
| 19.12.2023 | 17,10 | 17,40 | 17,10 | 17,10 | 0,00% | - |
| 18.12.2023 | 17,20 | 17,40 | 17,10 | 17,10 | -0,58% | - |
| 15.12.2023 | 17,10 | 17,40 | 17,10 | 17,20 | 0,58% | - |
| 14.12.2023 | 17,10 | 17,30 | 17,00 | 17,10 | 0,00% | 310,00 |
| 13.12.2023 | 17,10 | 17,20 | 17,10 | 17,10 | 0,00% | - |