138,350€
-0,63%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 139,55 | 139,95 | 136,55 | 138,35 | -0,63% | - |
| 16.04.2024 | 141,30 | 142,58 | 137,02 | 139,23 | -1,68% | - |
| 15.04.2024 | 143,25 | 146,33 | 139,88 | 141,60 | -2,28% | - |
| 12.04.2024 | 144,98 | 147,25 | 142,75 | 144,90 | -0,02% | - |
| 11.04.2024 | 148,08 | 148,43 | 143,95 | 144,93 | -2,18% | - |
| 10.04.2024 | 149,40 | 150,13 | 144,08 | 148,15 | -0,94% | - |
| 09.04.2024 | 145,23 | 151,20 | 144,58 | 149,55 | 2,71% | - |
| 08.04.2024 | 143,65 | 146,13 | 143,35 | 145,60 | 1,46% | - |
| 05.04.2024 | 141,63 | 144,83 | 141,48 | 143,50 | 1,16% | - |
| 04.04.2024 | 144,90 | 147,80 | 141,48 | 141,85 | -2,09% | - |
| 03.04.2024 | 145,63 | 147,05 | 144,25 | 144,88 | -0,52% | - |
| 02.04.2024 | 149,10 | 149,18 | 145,18 | 145,63 | -4,66% | - |
| 28.03.2024 | 153,75 | 156,00 | 151,75 | 152,75 | 0,00% | - |
| 27.03.2024 | 151,25 | 154,50 | 150,75 | 152,75 | 1,66% | 5,00 |
| 26.03.2024 | 147,50 | 151,25 | 147,00 | 150,25 | 1,86% | - |
| 25.03.2024 | 146,75 | 149,75 | 145,75 | 147,50 | 0,00% | - |
| 22.03.2024 | 145,00 | 148,50 | 144,25 | 147,50 | 1,90% | - |
| 21.03.2024 | 138,25 | 145,25 | 137,75 | 144,75 | 4,89% | - |
| 20.03.2024 | 137,75 | 138,50 | 133,75 | 138,00 | 0,73% | 10,00 |
| 19.03.2024 | 133,25 | 140,00 | 132,25 | 137,00 | 3,40% | 50,00 |
| 18.03.2024 | 131,00 | 134,25 | 130,50 | 132,50 | 1,15% | - |
| 15.03.2024 | 131,00 | 133,50 | 131,00 | 131,00 | -1,13% | - |
| 14.03.2024 | 133,50 | 134,75 | 130,75 | 132,50 | -0,75% | - |
| 13.03.2024 | 132,75 | 135,00 | 131,75 | 133,50 | 1,14% | - |
| 12.03.2024 | 132,75 | 133,25 | 128,50 | 132,00 | -0,94% | 6,00 |
| 11.03.2024 | 132,00 | 135,50 | 130,25 | 133,25 | 1,52% | 10,00 |
| 08.03.2024 | 132,50 | 135,75 | 130,25 | 131,25 | -0,57% | - |
| 07.03.2024 | 129,50 | 132,25 | 129,25 | 132,00 | 1,93% | - |
| 06.03.2024 | 130,50 | 132,75 | 129,00 | 129,50 | -1,15% | - |
| 05.03.2024 | 132,00 | 133,00 | 130,00 | 131,00 | -0,76% | - |
| 04.03.2024 | 134,50 | 137,00 | 130,00 | 132,00 | -2,04% | - |
| 01.03.2024 | 132,25 | 137,00 | 131,50 | 134,75 | 1,89% | - |
| 29.02.2024 | 136,25 | 141,25 | 131,00 | 132,25 | -2,76% | - |
| 28.02.2024 | 121,25 | 145,00 | 121,00 | 136,00 | 11,93% | 65,00 |
| 27.02.2024 | 118,00 | 121,50 | 117,50 | 121,50 | 2,97% | - |
| 26.02.2024 | 116,50 | 119,75 | 115,75 | 118,00 | 0,43% | - |
| 23.02.2024 | 116,00 | 119,00 | 114,50 | 117,50 | 0,86% | - |
| 22.02.2024 | 116,50 | 118,00 | 115,75 | 116,50 | 0,22% | - |
| 21.02.2024 | 116,50 | 117,25 | 114,75 | 116,25 | -0,43% | - |
| 20.02.2024 | 123,00 | 123,00 | 115,50 | 116,75 | -5,08% | - |
| 19.02.2024 | 122,50 | 123,00 | 121,75 | 123,00 | 0,00% | - |
| 16.02.2024 | 123,00 | 123,75 | 121,50 | 123,00 | 0,00% | 15,00 |
| 15.02.2024 | 117,00 | 123,25 | 117,00 | 123,00 | 4,24% | - |
| 14.02.2024 | 114,00 | 118,25 | 113,75 | 118,00 | 3,51% | - |
| 13.02.2024 | 118,00 | 118,00 | 112,25 | 114,00 | -2,77% | - |
| 12.02.2024 | 113,50 | 120,00 | 113,25 | 117,25 | 3,53% | - |
| 09.02.2024 | 110,25 | 114,00 | 108,75 | 113,25 | 2,95% | - |
| 08.02.2024 | 108,75 | 110,25 | 107,25 | 110,00 | 0,92% | - |
| 07.02.2024 | 110,00 | 111,25 | 108,25 | 109,00 | -0,68% | - |
| 06.02.2024 | 108,75 | 110,00 | 107,25 | 109,75 | 0,46% | - |
| 05.02.2024 | 111,25 | 112,75 | 106,50 | 109,25 | -2,46% | 67,00 |
| 02.02.2024 | 111,25 | 113,25 | 109,75 | 112,00 | 0,00% | - |
| 01.02.2024 | 108,00 | 112,25 | 107,25 | 112,00 | 3,46% | 10,00 |
| 31.01.2024 | 111,75 | 112,75 | 107,75 | 108,25 | -2,91% | - |
| 30.01.2024 | 110,50 | 113,75 | 108,50 | 111,50 | 1,36% | 15,00 |
| 29.01.2024 | 104,25 | 110,50 | 103,25 | 110,00 | 4,27% | - |
| 26.01.2024 | 110,25 | 111,25 | 101,75 | 105,50 | -4,52% | 4,00 |
| 25.01.2024 | 109,75 | 112,00 | 105,75 | 110,50 | 1,14% | - |
| 24.01.2024 | 118,50 | 120,00 | 109,25 | 109,25 | -8,00% | - |
| 23.01.2024 | 118,00 | 121,00 | 116,00 | 118,75 | -0,63% | - |
| 22.01.2024 | 115,50 | 119,50 | 115,50 | 119,50 | 3,46% | - |
| 19.01.2024 | 119,50 | 120,75 | 113,25 | 115,50 | -3,35% | - |
| 18.01.2024 | 116,50 | 121,50 | 116,25 | 119,50 | 2,58% | - |
| 17.01.2024 | 117,00 | 117,25 | 114,25 | 116,50 | -0,85% | 200,00 |
| 16.01.2024 | 121,25 | 121,75 | 117,25 | 117,50 | -3,09% | - |
| 15.01.2024 | 121,50 | 121,75 | 121,25 | 121,25 | -0,21% | - |
| 12.01.2024 | 119,75 | 126,25 | 119,75 | 121,50 | 0,41% | 135,00 |
| 11.01.2024 | 117,50 | 121,25 | 115,75 | 121,00 | 2,98% | 10,00 |
| 10.01.2024 | 118,50 | 120,00 | 115,75 | 117,50 | -1,26% | - |
| 09.01.2024 | 121,50 | 121,75 | 116,25 | 119,00 | -2,26% | 17,00 |
| 08.01.2024 | 121,50 | 122,25 | 117,75 | 121,75 | -0,20% | 2,00 |
| 05.01.2024 | 121,50 | 122,75 | 119,50 | 122,00 | 0,41% | - |
| 04.01.2024 | 120,50 | 126,50 | 120,00 | 121,50 | 0,83% | - |
| 03.01.2024 | 123,50 | 123,75 | 119,00 | 120,50 | -2,82% | - |
| 02.01.2024 | 125,00 | 126,50 | 122,50 | 124,00 | -0,80% | - |
| 29.12.2023 | 126,00 | 126,50 | 125,00 | 125,00 | -0,79% | - |
| 28.12.2023 | 125,00 | 128,25 | 124,25 | 126,00 | 0,80% | - |
| 27.12.2023 | 122,00 | 126,50 | 122,00 | 125,00 | 2,46% | 17,00 |
| 22.12.2023 | 123,00 | 124,50 | 122,00 | 122,00 | -0,41% | - |
| 21.12.2023 | 118,75 | 124,25 | 118,50 | 122,50 | 2,94% | 4,00 |
| 20.12.2023 | 120,50 | 123,50 | 118,75 | 119,00 | -1,24% | - |
| 19.12.2023 | 119,00 | 121,25 | 118,75 | 120,50 | 1,26% | - |
| 18.12.2023 | 119,50 | 122,75 | 118,25 | 119,00 | -0,42% | 4,00 |
| 15.12.2023 | 120,00 | 122,00 | 118,00 | 119,50 | 0,00% | - |
| 14.12.2023 | 116,00 | 125,25 | 115,50 | 119,50 | 3,02% | - |
| 13.12.2023 | 113,50 | 116,25 | 108,25 | 116,00 | 2,65% | 22,00 |
| 12.12.2023 | 117,50 | 118,00 | 112,25 | 113,00 | -3,83% | - |
| 11.12.2023 | 114,75 | 118,25 | 114,00 | 117,50 | 2,17% | 60,00 |
| 08.12.2023 | 115,25 | 117,25 | 113,00 | 115,00 | -0,22% | 6,00 |
| 07.12.2023 | 113,00 | 116,75 | 112,50 | 115,25 | 1,77% | - |
| 06.12.2023 | 115,75 | 119,50 | 113,00 | 113,25 | -2,58% | 21,00 |
| 05.12.2023 | 122,50 | 122,75 | 115,75 | 116,25 | -5,10% | 10,00 |
| 04.12.2023 | 124,50 | 126,50 | 122,00 | 122,50 | -1,21% | - |
| 01.12.2023 | 119,00 | 124,25 | 118,75 | 124,00 | 3,55% | - |
| 30.11.2023 | 115,50 | 121,25 | 114,75 | 119,75 | 3,90% | - |
| 29.11.2023 | 114,00 | 117,25 | 114,00 | 115,25 | 0,88% | - |
| 28.11.2023 | 120,00 | 120,25 | 113,75 | 114,25 | -4,79% | 17,00 |
| 27.11.2023 | 122,25 | 122,50 | 119,00 | 120,00 | -1,84% | - |
| 24.11.2023 | 121,75 | 123,75 | 120,75 | 122,25 | 0,41% | - |
| 23.11.2023 | 121,50 | 122,25 | 121,00 | 121,75 | -0,20% | - |