14,750€
-1,67%
Echtzeit-Aktienkurs CHIBA BK LTD
Bid:
Ask:
Aktienkurse zur CHIBA BK LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,65 | 14,90 | 14,25 | 14,85 | -1,00% | - |
| 11.11.2026 | 14,95 | 15,15 | 14,95 | 15,00 | 2,04% | - |
| 10.11.2026 | 14,65 | 15,25 | 14,65 | 14,70 | -1,67% | - |
| 09.11.2026 | 14,15 | 15,15 | 14,05 | 14,95 | 9,52% | 80,00 |
| 06.11.2026 | 13,30 | 13,70 | 13,30 | 13,65 | -6,19% | 200,00 |
| 05.11.2026 | 14,45 | 14,55 | 14,45 | 14,55 | 2,83% | - |
| 04.11.2026 | 14,05 | 14,20 | 13,95 | 14,15 | 1,07% | - |
| 03.11.2026 | 14,00 | 14,05 | 13,90 | 14,00 | -0,36% | - |
| 02.11.2026 | 14,05 | 14,15 | 13,95 | 14,05 | -0,35% | - |
| 30.10.2026 | 14,15 | 14,30 | 14,00 | 14,10 | -2,76% | - |
| 29.10.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 1,40% | - |
| 28.10.2026 | 14,15 | 14,30 | 14,15 | 14,30 | 0,70% | - |
| 27.10.2026 | 13,95 | 14,20 | 13,95 | 14,20 | 4,41% | - |
| 26.10.2026 | 13,65 | 13,65 | 13,50 | 13,60 | 2,26% | - |
| 23.10.2026 | 13,35 | 13,55 | 13,30 | 13,30 | -5,00% | - |
| 22.10.2026 | 13,95 | 14,05 | 13,85 | 14,00 | -2,78% | - |
| 21.10.2026 | 14,25 | 14,40 | 14,25 | 14,40 | 3,23% | - |
| 20.10.2026 | 14,05 | 14,15 | 13,95 | 13,95 | -4,78% | - |
| 19.10.2026 | 14,55 | 14,65 | 14,55 | 14,65 | 2,45% | - |
| 16.10.2026 | 14,45 | 14,70 | 14,30 | 14,30 | -0,69% | - |
| 15.10.2026 | 14,45 | 14,45 | 14,25 | 14,40 | -3,03% | - |
| 14.10.2026 | 14,85 | 15,00 | 14,80 | 14,85 | -2,62% | - |
| 13.10.2026 | 15,35 | 15,35 | 15,25 | 15,25 | 1,33% | - |
| 12.10.2026 | 15,10 | 15,10 | 15,05 | 15,05 | 0,00% | - |
| 09.10.2026 | 15,15 | 15,20 | 14,95 | 15,05 | -2,59% | - |
| 08.10.2026 | 15,55 | 15,55 | 15,45 | 15,45 | -2,22% | - |
| 07.10.2026 | 15,75 | 15,90 | 15,75 | 15,80 | -2,17% | - |
| 06.10.2026 | 16,15 | 16,25 | 16,15 | 16,15 | 1,89% | - |
| 05.10.2026 | 15,75 | 15,85 | 15,75 | 15,85 | 1,93% | - |
| 02.10.2026 | 15,75 | 15,75 | 15,55 | 15,55 | -1,58% | - |
| 01.10.2026 | 15,75 | 16,00 | 15,75 | 15,80 | -1,56% | - |
| 30.09.2026 | 16,05 | 16,05 | 15,95 | 16,05 | 2,56% | - |
| 29.09.2026 | 15,55 | 15,70 | 15,45 | 15,65 | -1,88% | - |
| 28.09.2026 | 15,95 | 15,95 | 15,85 | 15,95 | 0,95% | - |
| 25.09.2026 | 15,75 | 15,80 | 15,75 | 15,80 | 4,98% | - |
| 23.09.2026 | 15,30 | 15,30 | 15,05 | 15,05 | -1,63% | - |
| 22.09.2026 | 15,15 | 15,30 | 15,10 | 15,30 | 0,99% | 330,00 |
| 18.09.2026 | 15,15 | 15,15 | 15,05 | 15,15 | -2,57% | - |
| 17.09.2026 | 15,45 | 15,55 | 15,35 | 15,55 | 0,97% | - |
| 16.09.2026 | 15,15 | 15,50 | 15,05 | 15,40 | 1,32% | - |
| 15.09.2026 | 15,15 | 15,30 | 15,15 | 15,20 | -1,62% | - |
| 14.09.2026 | 15,45 | 15,55 | 15,35 | 15,45 | 0,65% | - |
| 11.09.2026 | 15,15 | 15,35 | 15,15 | 15,35 | 1,32% | - |
| 10.09.2026 | 15,25 | 15,25 | 15,15 | 15,15 | 2,71% | - |
| 09.09.2026 | 15,05 | 15,15 | 14,75 | 14,75 | -5,14% | - |
| 08.09.2026 | 15,65 | 15,65 | 15,55 | 15,55 | 0,00% | - |
| 07.09.2026 | 15,55 | 15,55 | 15,45 | 15,55 | -1,58% | - |
| 04.09.2026 | 15,65 | 15,80 | 15,65 | 15,80 | 1,61% | - |
| 03.09.2026 | 15,70 | 15,70 | 15,45 | 15,55 | 1,63% | - |
| 02.09.2026 | 15,15 | 15,35 | 15,05 | 15,30 | -0,97% | - |
| 01.09.2026 | 15,35 | 15,45 | 15,35 | 15,45 | 1,31% | - |
| 28.08.2026 | 15,25 | 15,25 | 15,15 | 15,25 | 1,33% | - |
| 27.08.2026 | 15,05 | 15,05 | 14,95 | 15,05 | -1,31% | - |
| 26.08.2026 | 15,25 | 15,25 | 15,15 | 15,25 | 0,99% | - |
| 25.08.2026 | 15,05 | 15,15 | 14,95 | 15,10 | 2,72% | - |
| 24.08.2026 | 14,75 | 14,75 | 14,65 | 14,70 | -1,01% | - |
| 21.08.2026 | 14,95 | 14,95 | 14,85 | 14,85 | 2,41% | - |
| 20.08.2026 | 14,65 | 14,65 | 14,35 | 14,50 | -3,01% | - |
| 19.08.2026 | 14,65 | 15,05 | 14,65 | 14,95 | -3,24% | - |
| 18.08.2026 | 15,35 | 15,45 | 15,35 | 15,45 | 0,00% | - |
| 17.08.2026 | 15,35 | 15,45 | 15,35 | 15,45 | 0,65% | - |
| 14.08.2026 | 15,35 | 15,45 | 15,35 | 15,35 | -0,65% | - |
| 13.08.2026 | 15,35 | 15,45 | 15,35 | 15,45 | 6,19% | - |
| 11.08.2026 | 14,50 | 14,55 | 14,50 | 14,55 | -0,34% | - |
| 10.08.2026 | 14,65 | 14,65 | 14,60 | 14,60 | -0,34% | - |
| 07.08.2026 | 14,65 | 14,75 | 14,65 | 14,65 | 0,69% | - |
| 06.08.2026 | 14,45 | 14,55 | 14,45 | 14,55 | 1,04% | - |
| 05.08.2026 | 14,50 | 14,55 | 14,30 | 14,40 | -1,03% | - |
| 04.08.2026 | 14,55 | 14,65 | 14,30 | 14,55 | 0,34% | - |
| 03.08.2026 | 14,55 | 14,60 | 14,45 | 14,50 | 2,11% | - |
| 31.07.2026 | 14,20 | 14,25 | 14,15 | 14,20 | 2,16% | - |
| 30.07.2026 | 13,85 | 13,95 | 13,85 | 13,90 | -3,81% | - |
| 29.07.2026 | 14,35 | 14,45 | 14,25 | 14,45 | -1,03% | - |
| 28.07.2026 | 14,65 | 14,70 | 14,55 | 14,60 | -2,34% | - |
| 27.07.2026 | 15,05 | 15,20 | 14,75 | 14,95 | 2,05% | - |
| 24.07.2026 | 14,65 | 14,75 | 14,65 | 14,65 | -0,68% | - |
| 23.07.2026 | 14,75 | 14,85 | 14,65 | 14,75 | 4,24% | - |
| 21.07.2026 | 14,25 | 14,25 | 14,15 | 14,15 | 2,54% | - |
| 20.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,85% | 110,00 |
| 17.07.2026 | 13,65 | 13,65 | 13,55 | 13,55 | -6,87% | - |
| 16.07.2026 | 14,65 | 14,65 | 14,55 | 14,55 | -2,68% | - |
| 15.07.2026 | 14,95 | 14,95 | 14,90 | 14,95 | -0,66% | - |
| 14.07.2026 | 15,05 | 15,05 | 14,95 | 15,05 | 1,35% | - |
| 13.07.2026 | 14,85 | 14,95 | 14,85 | 14,85 | 1,37% | 110,00 |
| 09.07.2026 | 14,65 | 14,65 | 14,55 | 14,65 | -2,01% | - |
| 08.07.2026 | 15,05 | 15,05 | 14,95 | 14,95 | 0,67% | - |
| 07.07.2026 | 14,85 | 14,85 | 14,75 | 14,85 | 2,06% | - |
| 06.07.2026 | 14,55 | 14,65 | 14,55 | 14,55 | 1,39% | - |
| 03.07.2026 | 14,25 | 14,35 | 14,25 | 14,35 | 3,61% | - |
| 02.07.2026 | 13,85 | 13,85 | 13,75 | 13,85 | 2,97% | - |
| 01.07.2026 | 13,50 | 13,55 | 13,35 | 13,45 | 0,00% | - |
| 30.06.2026 | 13,60 | 13,60 | 13,35 | 13,45 | 0,75% | - |
| 29.06.2026 | 13,45 | 13,45 | 13,25 | 13,35 | 0,00% | - |
| 26.06.2026 | 13,10 | 13,35 | 13,10 | 13,35 | 0,75% | - |
| 25.06.2026 | 13,20 | 13,35 | 13,20 | 13,25 | 0,76% | - |
| 24.06.2026 | 13,30 | 13,30 | 13,15 | 13,15 | -1,50% | - |
| 23.06.2026 | 13,70 | 13,70 | 13,30 | 13,35 | -1,48% | - |
| 22.06.2026 | 13,60 | 13,65 | 13,55 | 13,55 | 0,00% | - |
| 19.06.2026 | 13,95 | 13,95 | 13,50 | 13,55 | -1,81% | - |
| 18.06.2026 | 13,30 | 13,85 | 13,30 | 13,80 | 4,15% | - |