CHAPTERS Group AG CHG
XETR · Deutschland · Technologiedienstleistungen
€38,80-0,60 (-1,52 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38,80 | -1,52 % | €38,85 | €39,55 | €38,25 | 7,07K |
| 2026-09-30 | €39,40 | -0,76 % | €39,15 | €39,95 | €39,05 | 18,98K |
| 2026-09-29 | €39,70 | -0,87 % | €38,75 | €41,20 | €38,35 | 21,21K |
| 2026-09-28 | €40,05 | +0,38 % | €39,90 | €41,05 | €38,40 | 22,22K |
| 2026-09-25 | €39,90 | -2,80 % | €40,05 | €40,70 | €39,30 | 14,82K |
| 2026-09-24 | €41,05 | -1,91 % | €40,15 | €41,55 | €40,05 | 35,20K |
| 2026-09-23 | €41,85 | -0,12 % | €41,60 | €42,40 | €40,60 | 23,09K |
| 2026-09-22 | €41,90 | -1,53 % | €42,00 | €42,95 | €41,50 | 8,57K |
| 2026-09-21 | €42,55 | +0,95 % | €42,10 | €42,85 | €41,40 | 12,01K |
| 2026-09-18 | €42,15 | -1,98 % | €42,60 | €43,45 | €41,60 | 14,66K |
| 2026-09-17 | €43,00 | -0,23 % | €42,45 | €43,85 | €42,05 | 13,35K |
| 2026-09-16 | €43,10 | -0,81 % | €43,80 | €43,80 | €41,65 | 24,30K |
| 2026-09-15 | €43,45 | -3,01 % | €45,25 | €45,25 | €43,45 | 13,06K |
| 2026-09-14 | €44,80 | -2,93 % | €45,65 | €46,20 | €44,15 | 9,55K |
| 2026-09-11 | €46,15 | +0,44 % | €46,30 | €46,70 | €45,40 | 14,26K |
| 2026-09-10 | €45,95 | +0,88 % | €46,65 | €46,65 | €45,00 | 15,23K |
| 2026-09-09 | €45,55 | -1,83 % | €46,40 | €46,40 | €44,65 | 13,06K |
| 2026-09-08 | €46,40 | -0,64 % | €46,65 | €47,15 | €44,35 | 36,89K |
| 2026-09-07 | €46,70 | -0,32 % | €47,30 | €47,60 | €46,00 | 8,44K |
| 2026-09-04 | €46,85 | -0,74 % | €46,60 | €47,70 | €46,05 | 11,87K |
| 2026-09-03 | €47,20 | +2,05 % | €46,30 | €47,70 | €45,15 | 12,64K |
| 2026-09-02 | €46,25 | -1,80 % | €46,85 | €47,25 | €44,55 | 13,34K |
| 2026-09-01 | €47,10 | +3,52 % | €45,25 | €47,40 | €44,65 | 7,76K |
| 2026-08-31 | €45,50 | -2,36 % | €46,90 | €46,90 | €44,05 | 382,55K |
| 2026-08-28 | €46,60 | +2,42 % | €45,50 | €46,75 | €44,80 | 15,78K |
| 2026-08-27 | €45,50 | -2,88 % | €47,25 | €47,45 | €45,40 | 17,20K |
| 2026-08-26 | €46,85 | +1,08 % | €46,50 | €47,80 | €46,05 | 13,43K |
| 2026-08-25 | €46,35 | +3,46 % | €46,00 | €46,85 | €45,05 | 12,44K |
| 2026-08-24 | €44,80 | +2,05 % | €44,00 | €45,45 | €43,50 | 15,23K |
| 2026-08-21 | €43,90 | -3,52 % | €45,50 | €46,00 | €43,90 | 11,84K |
| 2026-08-20 | €45,50 | +1,45 % | €45,20 | €46,00 | €44,40 | 7,48K |
| 2026-08-19 | €44,85 | -0,55 % | €44,60 | €45,55 | €44,40 | 11,49K |
| 2026-08-18 | €45,10 | -4,25 % | €47,00 | €47,25 | €44,75 | 15,20K |
| 2026-08-17 | €47,10 | +1,51 % | €46,90 | €47,10 | €46,35 | 11,03K |
| 2026-08-14 | €46,40 | +3,11 % | €45,00 | €46,90 | €45,00 | 13,35K |
| 2026-08-13 | €45,00 | -1,10 % | €45,50 | €46,15 | €44,90 | 9,22K |
| 2026-08-12 | €45,50 | +1,45 % | €44,95 | €46,40 | €44,20 | 16,31K |
| 2026-08-11 | €44,85 | +0,11 % | €44,60 | €45,15 | €43,65 | 11,58K |
| 2026-08-10 | €44,80 | +0,79 % | €45,00 | €45,40 | €44,25 | 11,37K |
| 2026-08-07 | €44,45 | +1,60 % | €43,60 | €44,75 | €43,55 | 12,82K |
| 2026-08-06 | €43,75 | +1,51 % | €42,35 | €44,15 | €42,35 | 8,50K |
| 2026-08-05 | €43,10 | +2,62 % | €42,50 | €43,50 | €42,30 | 15,47K |
| 2026-08-04 | €42,00 | +3,96 % | €40,85 | €42,85 | €40,85 | 13,88K |
| 2026-08-03 | €40,40 | +1,76 % | €40,00 | €41,70 | €40,00 | 8,97K |
| 2026-07-31 | €39,70 | +2,19 % | €39,00 | €40,00 | €39,00 | 8,91K |
| 2026-07-30 | €38,85 | +3,74 % | €38,50 | €39,40 | €38,00 | 9,05K |
| 2026-07-29 | €37,45 | -4,71 % | €39,05 | €39,05 | €37,05 | 15,28K |
| 2026-07-28 | €39,30 | -4,96 % | €41,15 | €41,15 | €39,00 | 11,23K |
| 2026-07-27 | €41,35 | +1,35 % | €41,55 | €42,45 | €41,15 | 14,20K |
| 2026-07-24 | €40,80 | +3,29 % | €39,90 | €41,00 | €39,85 | 9,09K |
| 2026-07-23 | €39,50 | -3,42 % | €40,90 | €41,40 | €39,50 | 24,44K |
| 2026-07-22 | €40,90 | 0,00 % | €41,30 | €42,25 | €40,75 | 13,31K |
| 2026-07-21 | €40,90 | +2,12 % | €40,50 | €41,95 | €40,45 | 14,57K |
| 2026-07-20 | €40,05 | +3,76 % | €39,00 | €41,10 | €39,00 | 16,15K |
| 2026-07-17 | €38,60 | -4,69 % | €40,50 | €40,70 | €38,60 | 5,53K |
| 2026-07-16 | €40,50 | +0,75 % | €41,00 | €41,25 | €39,10 | 10,53K |
| 2026-07-15 | €40,20 | -1,71 % | €40,95 | €40,95 | €39,65 | 7,67K |
| 2026-07-14 | €40,90 | -0,24 % | €40,20 | €40,90 | €39,30 | 23,50K |
| 2026-07-13 | €41,00 | +2,76 % | €39,50 | €41,80 | €38,85 | 30,69K |
| 2026-07-10 | €39,90 | +0,76 % | €39,50 | €39,90 | €38,50 | 17,90K |
| 2026-07-09 | €39,60 | +4,21 % | €38,00 | €40,75 | €38,00 | 31,52K |
| 2026-07-08 | €38,00 | +2,84 % | €37,00 | €38,50 | €36,05 | 17,90K |
| 2026-07-07 | €36,95 | -13,36 % | €41,80 | €42,25 | €36,95 | 31,13K |
| 2026-07-06 | €42,65 | +2,28 % | €42,25 | €42,95 | €41,75 | 15,24K |
| 2026-07-03 | €41,70 | +1,58 % | €41,00 | €43,00 | €40,75 | 23,77K |
| 2026-07-02 | €41,05 | +0,98 % | €40,20 | €42,35 | €38,80 | 23,27K |
| 2026-07-01 | €40,65 | +1,25 % | €39,50 | €41,80 | €39,50 | 21,92K |
| 2026-06-30 | €40,15 | +9,25 % | €36,65 | €40,40 | €36,40 | 44,82K |
| 2026-06-29 | €36,75 | -0,14 % | €37,00 | €37,20 | €35,15 | 14,41K |
| 2026-06-26 | €36,80 | +4,25 % | €36,00 | €38,20 | €34,20 | 30,56K |
| 2026-06-25 | €35,30 | +8,45 % | €32,25 | €36,30 | €32,25 | 39,22K |
| 2026-06-24 | €32,55 | -4,26 % | €33,40 | €33,40 | €31,55 | 22,88K |
| 2026-06-23 | €34,00 | +4,29 % | €32,60 | €34,00 | €32,00 | 13,03K |
| 2026-06-22 | €32,60 | -2,25 % | €33,40 | €33,40 | €32,15 | 11,87K |
| 2026-06-19 | €33,35 | -0,45 % | €33,50 | €33,75 | €32,80 | 6,40K |
| 2026-06-18 | €33,50 | +0,60 % | €33,25 | €33,85 | €33,00 | 17,46K |
| 2026-06-17 | €33,30 | -1,04 % | €33,20 | €33,80 | €32,95 | 7,97K |
| 2026-06-16 | €33,65 | +5,16 % | €32,30 | €35,50 | €31,65 | 69,56K |
| 2026-06-15 | €32,00 | +2,24 % | €31,90 | €32,35 | €31,65 | 11,51K |
| 2026-06-12 | €31,30 | +5,74 % | €30,00 | €32,20 | €29,40 | 28,53K |
| 2026-06-11 | €29,60 | -0,17 % | €29,75 | €30,20 | €29,10 | 11,08K |
| 2026-06-10 | €29,65 | -1,17 % | €30,05 | €30,10 | €28,95 | 12,72K |
| 2026-06-09 | €30,00 | -5,36 % | €31,90 | €31,90 | €30,00 | 10,47K |
| 2026-06-08 | €31,70 | +1,12 % | €31,00 | €31,95 | €31,00 | 1,73K |
| 2026-06-05 | €31,35 | -2,94 % | €31,75 | €32,05 | €31,15 | 0 |
| 2026-06-04 | €32,30 | +1,25 % | €31,35 | €32,35 | €31,10 | 17,68K |
| 2026-06-03 | €31,90 | -0,31 % | €32,05 | €32,30 | €30,95 | 25,60K |
| 2026-06-02 | €32,00 | 0,00 % | €31,55 | €32,30 | €31,55 | 29,68K |
| 2026-06-01 | €32,00 | -1,69 % | €32,65 | €32,80 | €31,75 | 31,23K |
| 2026-05-29 | €32,55 | -0,91 % | €32,00 | €32,85 | €32,00 | 21,55K |