14,800€
-1,99%
Echtzeit-Aktienkurs CHIBA BK LTD
Bid:
Ask:
Aktienkurse zur CHIBA BK LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,90 | 14,90 | 14,70 | 14,80 | -1,99% | 1.400,00 |
| 11.11.2026 | 14,80 | 15,20 | 14,80 | 15,10 | 2,72% | - |
| 10.11.2026 | 14,60 | 14,80 | 14,60 | 14,70 | -1,67% | - |
| 09.11.2026 | 14,40 | 15,00 | 14,20 | 14,95 | 9,93% | 3.828,00 |
| 06.11.2026 | 13,40 | 13,70 | 13,40 | 13,60 | -1,45% | - |
| 05.11.2026 | 14,40 | 14,60 | 13,80 | 13,80 | -3,50% | 30.110,00 |
| 04.11.2026 | 14,20 | 14,30 | 14,10 | 14,30 | 2,14% | 61,00 |
| 03.11.2026 | 14,00 | 14,10 | 13,90 | 14,00 | 0,00% | 75,00 |
| 02.11.2026 | 14,30 | 14,30 | 14,00 | 14,00 | -0,71% | 588,00 |
| 30.10.2026 | 14,30 | 14,30 | 14,00 | 14,10 | -2,08% | 18,00 |
| 29.10.2026 | 14,30 | 14,60 | 14,30 | 14,40 | 0,70% | - |
| 28.10.2026 | 14,30 | 14,40 | 14,20 | 14,30 | 0,00% | 760,00 |
| 27.10.2026 | 14,30 | 14,30 | 14,10 | 14,30 | 4,38% | 2.650,00 |
| 26.10.2026 | 13,70 | 13,80 | 13,60 | 13,70 | 0,74% | - |
| 23.10.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -2,16% | 490,00 |
| 22.10.2026 | 14,00 | 14,10 | 13,90 | 13,90 | -3,47% | 800,00 |
| 21.10.2026 | 14,40 | 14,40 | 14,30 | 14,40 | 2,13% | 41,00 |
| 20.10.2026 | 14,10 | 14,10 | 14,00 | 14,10 | -3,42% | 588,00 |
| 19.10.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 1,39% | 679,00 |
| 16.10.2026 | 14,60 | 14,70 | 14,30 | 14,40 | -0,69% | - |
| 15.10.2026 | 14,30 | 14,50 | 14,30 | 14,50 | -1,36% | - |
| 14.10.2026 | 14,90 | 15,00 | 14,70 | 14,70 | -4,55% | 72,00 |
| 13.10.2026 | 15,40 | 15,40 | 15,30 | 15,40 | 2,67% | 1.800,00 |
| 12.10.2026 | 15,00 | 15,10 | 15,00 | 15,00 | -0,66% | 1,00 |
| 09.10.2026 | 15,20 | 15,20 | 15,10 | 15,10 | -1,31% | 110,00 |
| 08.10.2026 | 15,60 | 15,60 | 15,20 | 15,30 | -3,16% | 2.890,00 |
| 07.10.2026 | 15,80 | 15,90 | 15,70 | 15,80 | -3,07% | 3.986,00 |
| 06.10.2026 | 16,40 | 16,60 | 16,30 | 16,30 | 2,52% | 19.241,00 |
| 05.10.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | 86,00 |
| 02.10.2026 | 15,70 | 16,00 | 15,60 | 15,90 | 0,63% | - |
| 01.10.2026 | 15,80 | 15,95 | 15,60 | 15,80 | -1,25% | 5.214,00 |
| 30.09.2026 | 16,10 | 16,20 | 16,00 | 16,00 | 1,91% | 1.753,00 |
| 29.09.2026 | 15,50 | 15,70 | 15,40 | 15,70 | -1,26% | 39,00 |
| 28.09.2026 | 15,90 | 16,00 | 15,80 | 15,90 | 0,63% | 421,00 |
| 25.09.2026 | 15,80 | 15,80 | 15,60 | 15,80 | 4,64% | - |
| 24.09.2026 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 23.09.2026 | 15,20 | 15,20 | 14,90 | 15,20 | -0,65% | - |
| 22.09.2026 | 15,20 | 15,30 | 15,10 | 15,30 | 0,66% | - |
| 21.09.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | 52,00 |
| 18.09.2026 | 15,20 | 15,20 | 15,00 | 15,10 | -2,58% | - |
| 17.09.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 1,64% | - |
| 16.09.2026 | 15,20 | 15,40 | 15,15 | 15,25 | 0,33% | - |
| 15.09.2026 | 15,30 | 15,30 | 15,10 | 15,20 | -1,30% | 84,00 |
| 14.09.2026 | 15,40 | 15,60 | 15,30 | 15,40 | -0,96% | 39,00 |
| 11.09.2026 | 15,20 | 15,55 | 15,20 | 15,55 | 3,67% | - |
| 10.09.2026 | 15,20 | 15,30 | 15,00 | 15,00 | 0,67% | - |
| 09.09.2026 | 15,10 | 15,10 | 14,80 | 14,90 | -3,25% | 700,00 |
| 08.09.2026 | 15,50 | 15,60 | 15,40 | 15,40 | -1,28% | 22,00 |
| 07.09.2026 | 15,60 | 15,70 | 15,50 | 15,60 | -1,89% | 39,00 |
| 04.09.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 03.09.2026 | 15,50 | 15,80 | 15,50 | 15,70 | 2,61% | 81,00 |
| 02.09.2026 | 15,20 | 15,30 | 15,00 | 15,30 | 0,66% | - |
| 01.09.2026 | 15,40 | 15,40 | 15,10 | 15,20 | 0,00% | - |
| 31.08.2026 | 15,30 | 15,30 | 15,10 | 15,20 | 0,66% | 39,00 |
| 28.08.2026 | 15,20 | 15,30 | 15,10 | 15,10 | 0,67% | - |
| 27.08.2026 | 15,00 | 15,10 | 14,90 | 15,00 | -1,32% | 14,00 |
| 26.08.2026 | 15,20 | 15,30 | 15,10 | 15,20 | 0,66% | 18,00 |
| 25.08.2026 | 15,10 | 15,10 | 15,00 | 15,10 | 2,72% | 12,00 |
| 24.08.2026 | 14,70 | 14,80 | 14,60 | 14,70 | -1,34% | 2.550,00 |
| 21.08.2026 | 14,90 | 15,00 | 14,80 | 14,90 | 2,76% | 56,00 |
| 20.08.2026 | 14,50 | 14,60 | 14,50 | 14,50 | -2,68% | 7,00 |
| 19.08.2026 | 14,60 | 15,00 | 14,60 | 14,90 | 26,27% | - |
| 05.05.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 0,43% | - |
| 04.05.2026 | 11,60 | 11,75 | 11,60 | 11,75 | -1,26% | - |
| 30.04.2026 | 11,70 | 11,90 | 11,60 | 11,90 | 1,71% | - |
| 29.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 48,00 |
| 28.04.2026 | 11,70 | 12,00 | 11,70 | 11,80 | 9,26% | 516,00 |
| 27.04.2026 | 10,80 | 10,90 | 10,80 | 10,80 | 0,00% | - |
| 24.04.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | 560,00 |
| 23.04.2026 | 10,90 | 10,90 | 10,70 | 10,80 | -1,82% | 585,00 |
| 22.04.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 21.04.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -5,98% | 233,00 |
| 20.04.2026 | 11,60 | 11,70 | 11,60 | 11,70 | -1,68% | - |
| 17.04.2026 | 11,70 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 16.04.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | - |
| 15.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 14.04.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | 15,00 |
| 13.04.2026 | 11,90 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 10.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 09.04.2026 | 12,00 | 12,10 | 11,90 | 12,10 | -0,82% | 136,00 |
| 08.04.2026 | 12,15 | 12,30 | 12,10 | 12,20 | 2,52% | - |
| 07.04.2026 | 11,80 | 11,90 | 11,70 | 11,90 | 2,59% | 126,00 |
| 02.04.2026 | 11,50 | 11,70 | 11,45 | 11,60 | -2,52% | 11,00 |
| 01.04.2026 | 11,90 | 12,00 | 11,80 | 11,90 | 6,25% | - |
| 31.03.2026 | 11,10 | 11,25 | 10,90 | 11,20 | 3,70% | - |
| 30.03.2026 | 10,90 | 11,00 | 10,80 | 10,80 | -1,82% | 23,00 |
| 27.03.2026 | 11,20 | 11,20 | 11,00 | 11,00 | 0,00% | - |
| 26.03.2026 | 11,10 | 11,10 | 10,90 | 11,00 | -3,51% | - |
| 25.03.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 2,70% | - |
| 24.03.2026 | 11,10 | 11,20 | 11,00 | 11,10 | 2,78% | - |
| 23.03.2026 | 10,45 | 11,05 | 10,45 | 10,80 | -0,46% | 52,00 |
| 20.03.2026 | 10,90 | 11,00 | 10,75 | 10,85 | -1,36% | - |
| 19.03.2026 | 10,90 | 11,00 | 10,85 | 11,00 | 0,00% | - |
| 18.03.2026 | 11,20 | 11,30 | 11,00 | 11,00 | 0,00% | - |
| 17.03.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 16.03.2026 | 10,90 | 11,00 | 10,90 | 10,90 | -2,68% | - |
| 13.03.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 1,82% | 58,00 |
| 12.03.2026 | 11,00 | 11,10 | 11,00 | 11,00 | -3,51% | - |
| 11.03.2026 | 11,30 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 10.03.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | 57,00 |