14,400€
3,60%
Echtzeit-Aktienkurs CHUBU EL. PWR
Bid:
Ask:
Aktienkurse zur CHUBU EL. PWR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 3,60% | - |
| 11.11.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | - |
| 10.11.2026 | 13,85 | 13,85 | 13,75 | 13,80 | 2,22% | - |
| 09.11.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | - |
| 06.11.2026 | 13,10 | 13,30 | 13,10 | 13,20 | -1,49% | - |
| 05.11.2026 | 13,90 | 14,10 | 13,35 | 13,40 | -4,29% | - |
| 04.11.2026 | 14,00 | 14,00 | 13,90 | 14,00 | 2,19% | - |
| 03.11.2026 | 14,00 | 14,00 | 13,60 | 13,70 | -2,84% | - |
| 02.11.2026 | 14,10 | 14,10 | 14,00 | 14,10 | -0,70% | - |
| 30.10.2026 | 14,00 | 14,30 | 14,00 | 14,20 | 1,43% | - |
| 29.10.2026 | 15,40 | 15,45 | 13,80 | 14,00 | -7,28% | 1.680,00 |
| 28.10.2026 | 14,90 | 15,10 | 14,90 | 15,10 | -1,31% | - |
| 27.10.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | - |
| 26.10.2026 | 15,40 | 15,40 | 15,30 | 15,40 | 2,67% | - |
| 23.10.2026 | 15,00 | 15,00 | 14,70 | 15,00 | 4,53% | 7.800,00 |
| 22.10.2026 | 14,80 | 15,05 | 14,35 | 14,35 | -3,04% | 9.300,00 |
| 21.10.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 20.10.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 315,00 |
| 19.10.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 0,69% | - |
| 16.10.2026 | 14,60 | 14,60 | 14,40 | 14,50 | -0,68% | - |
| 15.10.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -3,31% | - |
| 14.10.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | 13,00 |
| 13.10.2026 | 15,20 | 15,30 | 15,20 | 15,20 | 0,66% | - |
| 12.10.2026 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | - |
| 09.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 13,00 |
| 08.10.2026 | 14,80 | 14,90 | 14,80 | 14,80 | -1,99% | - |
| 07.10.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 2,72% | 2.600,00 |
| 06.10.2026 | 14,70 | 14,80 | 14,70 | 14,70 | -0,68% | 13,00 |
| 05.10.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -1,99% | - |
| 02.10.2026 | 14,90 | 15,20 | 14,90 | 15,10 | 2,03% | - |
| 01.10.2026 | 14,80 | 14,90 | 14,50 | 14,80 | -2,63% | - |
| 30.09.2026 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | 2.070,00 |
| 29.09.2026 | 15,10 | 15,20 | 15,10 | 15,20 | -3,80% | - |
| 28.09.2026 | 15,80 | 15,80 | 15,70 | 15,80 | 0,00% | - |
| 25.09.2026 | 15,80 | 15,80 | 15,70 | 15,80 | -0,63% | - |
| 24.09.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -2,15% | - |
| 23.09.2026 | 16,30 | 16,30 | 16,20 | 16,25 | -0,31% | - |
| 22.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 21.09.2026 | 16,20 | 16,30 | 16,10 | 16,20 | 0,62% | 7.800,00 |
| 18.09.2026 | 16,10 | 16,20 | 16,00 | 16,10 | -3,01% | - |
| 17.09.2026 | 16,60 | 16,70 | 16,60 | 16,60 | 1,22% | - |
| 16.09.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 1,23% | - |
| 15.09.2026 | 16,20 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 14.09.2026 | 16,40 | 16,40 | 16,00 | 16,10 | -3,01% | - |
| 11.09.2026 | 16,60 | 16,70 | 16,40 | 16,60 | -1,78% | - |
| 10.09.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -1,17% | - |
| 09.09.2026 | 17,10 | 17,20 | 17,10 | 17,10 | 2,40% | 2.400,00 |
| 08.09.2026 | 16,70 | 16,70 | 16,60 | 16,70 | 0,60% | 1.736,00 |
| 07.09.2026 | 16,50 | 16,60 | 16,40 | 16,60 | 2,47% | 495,00 |
| 04.09.2026 | 16,20 | 16,30 | 16,10 | 16,20 | -1,22% | - |
| 03.09.2026 | 16,30 | 16,50 | 16,30 | 16,40 | 4,46% | - |
| 02.09.2026 | 15,60 | 15,70 | 15,60 | 15,70 | -2,48% | - |
| 01.09.2026 | 16,10 | 16,20 | 16,00 | 16,10 | 4,55% | - |
| 31.08.2026 | 15,40 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 28.08.2026 | 15,30 | 15,30 | 15,20 | 15,30 | -1,92% | - |
| 27.08.2026 | 15,60 | 15,60 | 15,50 | 15,60 | -1,27% | - |
| 26.08.2026 | 15,90 | 15,90 | 15,60 | 15,80 | 1,28% | - |
| 25.08.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 24.08.2026 | 15,60 | 15,60 | 15,50 | 15,60 | -0,64% | - |
| 21.08.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | - |
| 20.08.2026 | 15,30 | 15,50 | 15,30 | 15,40 | 1,99% | - |
| 19.08.2026 | 15,10 | 15,20 | 15,00 | 15,10 | 4,86% | - |
| 05.05.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | 120,00 |
| 04.05.2026 | 14,65 | 14,65 | 14,40 | 14,40 | -1,37% | - |
| 30.04.2026 | 14,30 | 14,70 | 14,30 | 14,60 | 5,04% | - |
| 29.04.2026 | 13,80 | 14,00 | 13,80 | 13,90 | 0,36% | 255,00 |
| 28.04.2026 | 13,90 | 14,00 | 13,70 | 13,85 | 1,09% | 5.276,00 |
| 27.04.2026 | 13,70 | 13,85 | 13,70 | 13,70 | -1,44% | 4.878,00 |
| 24.04.2026 | 13,90 | 14,00 | 13,80 | 13,90 | 0,00% | - |
| 23.04.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -1,42% | 1.080,00 |
| 22.04.2026 | 14,00 | 14,10 | 14,00 | 14,10 | -1,74% | 17,00 |
| 21.04.2026 | 14,50 | 14,50 | 14,35 | 14,35 | -3,69% | 38,00 |
| 20.04.2026 | 14,90 | 15,00 | 14,90 | 14,90 | -3,87% | 924,00 |
| 17.04.2026 | 15,40 | 15,60 | 15,40 | 15,50 | 0,00% | 17,00 |
| 16.04.2026 | 15,50 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 15.04.2026 | 15,40 | 15,60 | 15,40 | 15,60 | 2,63% | 16,00 |
| 14.04.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 14,00 |
| 13.04.2026 | 14,80 | 14,95 | 14,80 | 14,90 | 0,00% | - |
| 10.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 56,00 |
| 09.04.2026 | 15,00 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 08.04.2026 | 15,00 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 07.04.2026 | 14,80 | 14,80 | 14,70 | 14,80 | 0,68% | 309,00 |
| 02.04.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -0,68% | - |
| 01.04.2026 | 14,80 | 14,90 | 14,80 | 14,80 | 2,42% | 132,00 |
| 31.03.2026 | 14,30 | 14,45 | 14,10 | 14,45 | 0,35% | 780,00 |
| 30.03.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 2,13% | 14,00 |
| 27.03.2026 | 14,10 | 14,20 | 14,00 | 14,10 | 0,71% | - |
| 26.03.2026 | 13,80 | 14,00 | 13,80 | 14,00 | -1,41% | 910,00 |
| 25.03.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | - |
| 24.03.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 23.03.2026 | 13,65 | 13,80 | 13,50 | 13,70 | -1,44% | 14,00 |
| 20.03.2026 | 13,80 | 14,20 | 13,80 | 13,90 | -1,42% | 78,00 |
| 19.03.2026 | 14,10 | 14,10 | 13,90 | 14,10 | -2,76% | - |
| 18.03.2026 | 14,40 | 14,60 | 14,40 | 14,50 | 5,07% | 1.188,00 |
| 17.03.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | - |
| 16.03.2026 | 13,50 | 13,70 | 13,50 | 13,60 | -2,16% | 14,00 |
| 13.03.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | 355,00 |
| 12.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 11.03.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | - |
| 10.03.2026 | 13,50 | 13,60 | 13,50 | 13,50 | -0,74% | - |