10,350€
-1,43%
Echtzeit-Aktienkurs Chubu Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur Chubu Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,35 | 10,45 | 10,25 | 10,35 | -1,43% | - |
| 05.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | 145,00 |
| 04.06.2025 | 10,55 | 10,55 | 10,45 | 10,55 | -0,94% | - |
| 03.06.2025 | 10,55 | 10,65 | 10,55 | 10,65 | -2,29% | - |
| 02.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,40% | 1,00 |
| 30.05.2025 | 10,75 | 10,85 | 10,65 | 10,75 | 1,90% | - |
| 29.05.2025 | 10,65 | 10,85 | 10,45 | 10,55 | -2,31% | - |
| 28.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | 400,00 |
| 27.05.2025 | 10,75 | 10,85 | 10,75 | 10,85 | 0,93% | - |
| 26.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,47% | - |
| 23.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 5,00 |
| 22.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 400,00 |
| 21.05.2025 | 10,80 | 10,80 | 10,65 | 10,70 | 1,42% | - |
| 20.05.2025 | 10,50 | 10,55 | 10,50 | 10,55 | -2,31% | - |
| 19.05.2025 | 10,80 | 10,80 | 10,65 | 10,80 | -0,46% | - |
| 16.05.2025 | 10,80 | 10,85 | 10,13 | 10,85 | -0,46% | - |
| 15.05.2025 | 10,90 | 10,90 | 10,60 | 10,90 | 2,35% | 32,00 |
| 14.05.2025 | 10,75 | 10,75 | 10,65 | 10,65 | 0,95% | - |
| 13.05.2025 | 10,75 | 10,85 | 10,35 | 10,55 | -6,22% | - |
| 12.05.2025 | 11,00 | 11,25 | 10,95 | 11,25 | 1,81% | - |
| 09.05.2025 | 11,05 | 11,15 | 11,00 | 11,05 | 0,45% | - |
| 08.05.2025 | 10,95 | 11,05 | 10,65 | 11,00 | -4,35% | - |
| 07.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 1,00 |
| 06.05.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,44% | - |
| 05.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | - |
| 02.05.2025 | 11,50 | 11,50 | 11,20 | 11,20 | -2,18% | 401,00 |
| 30.04.2025 | 11,40 | 11,45 | 11,25 | 11,45 | 3,15% | - |
| 29.04.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 28.04.2025 | 11,00 | 11,05 | 10,95 | 11,00 | 1,38% | - |
| 25.04.2025 | 10,80 | 10,85 | 10,75 | 10,85 | 4,33% | - |
| 24.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | 200,00 |
| 23.04.2025 | 11,00 | 11,00 | 10,70 | 10,70 | 0,00% | 7,00 |
| 22.04.2025 | 10,55 | 10,90 | 10,50 | 10,70 | 5,42% | - |
| 17.04.2025 | 10,13 | 10,45 | 10,13 | 10,15 | 1,00% | - |
| 16.04.2025 | 10,13 | 10,35 | 10,03 | 10,05 | -1,47% | - |
| 15.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 2,00 |
| 14.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | 3,00 |
| 11.04.2025 | 9,93 | 10,30 | 9,70 | 9,95 | 1,02% | - |
| 10.04.2025 | 10,25 | 10,55 | 9,63 | 9,85 | -8,37% | - |
| 09.04.2025 | 9,93 | 10,75 | 9,78 | 10,75 | 9,97% | - |
| 08.04.2025 | 9,93 | 10,35 | 9,68 | 9,78 | -1,76% | - |
| 07.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 3,38% | 200,00 |
| 04.04.2025 | 10,10 | 10,25 | 9,60 | 9,63 | -4,70% | - |
| 03.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,25% | 100,00 |
| 02.04.2025 | 10,05 | 10,13 | 9,95 | 10,08 | -4,05% | - |
| 01.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 3,70% | 1,00 |
| 31.03.2025 | 10,05 | 10,13 | 9,73 | 10,13 | 1,76% | - |
| 28.03.2025 | 10,13 | 10,13 | 9,95 | 9,95 | -4,78% | - |
| 27.03.2025 | 10,50 | 10,50 | 10,40 | 10,45 | 0,00% | - |
| 26.03.2025 | 10,55 | 10,55 | 10,45 | 10,45 | -1,88% | - |
| 25.03.2025 | 10,55 | 10,65 | 10,55 | 10,65 | 2,40% | - |
| 24.03.2025 | 10,80 | 10,80 | 10,40 | 10,40 | -2,35% | 7,00 |
| 21.03.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 20.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | - |
| 19.03.2025 | 10,55 | 10,65 | 10,55 | 10,65 | 2,90% | - |
| 18.03.2025 | 10,35 | 10,40 | 10,35 | 10,35 | -4,17% | - |
| 17.03.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 2,37% | 101,00 |
| 14.03.2025 | 10,45 | 10,55 | 10,35 | 10,55 | 1,93% | - |
| 13.03.2025 | 10,35 | 10,40 | 10,35 | 10,35 | -1,43% | - |
| 12.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 5,53% | 200,00 |
| 11.03.2025 | 10,15 | 10,15 | 9,85 | 9,95 | -1,49% | - |
| 10.03.2025 | 10,25 | 10,25 | 10,05 | 10,10 | -1,94% | - |
| 07.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 6,74% | 1,00 |
| 06.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,74% | 10,00 |
| 05.03.2025 | 10,03 | 10,03 | 9,85 | 10,03 | -0,25% | - |
| 04.03.2025 | 10,25 | 10,25 | 10,03 | 10,05 | -3,37% | - |
| 03.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,46% | 4,00 |
| 28.02.2025 | 10,15 | 10,15 | 10,10 | 10,15 | -1,93% | - |
| 27.02.2025 | 10,25 | 10,35 | 10,25 | 10,35 | 1,97% | - |
| 26.02.2025 | 10,13 | 10,15 | 10,13 | 10,15 | 2,01% | - |
| 25.02.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | 1,00 |
| 24.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,75% | 9,00 |
| 21.02.2025 | 9,93 | 10,05 | 9,93 | 10,03 | 0,00% | - |
| 20.02.2025 | 10,05 | 10,05 | 10,03 | 10,03 | 1,01% | - |
| 19.02.2025 | 9,85 | 9,93 | 9,85 | 9,93 | -1,73% | - |
| 18.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | 400,00 |
| 17.02.2025 | 10,00 | 10,00 | 9,95 | 9,95 | 3,11% | 2,00 |
| 14.02.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,78% | 250,00 |
| 13.02.2025 | 9,78 | 9,85 | 9,75 | 9,83 | 1,29% | - |
| 12.02.2025 | 9,78 | 9,78 | 9,68 | 9,70 | -2,76% | - |
| 11.02.2025 | 10,05 | 10,05 | 9,98 | 9,98 | -0,50% | - |
| 10.02.2025 | 10,03 | 10,05 | 10,00 | 10,03 | 0,25% | - |
| 07.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,76% | 1,00 |
| 06.02.2025 | 9,85 | 9,95 | 9,85 | 9,93 | 0,76% | - |
| 05.02.2025 | 9,83 | 9,85 | 9,83 | 9,85 | 1,29% | - |
| 04.02.2025 | 9,75 | 9,75 | 9,70 | 9,73 | -5,58% | - |
| 03.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 2,49% | 1,00 |
| 31.01.2025 | 10,05 | 10,13 | 10,03 | 10,05 | -1,47% | - |
| 30.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,77% | 300,00 |
| 29.01.2025 | 9,93 | 9,95 | 9,93 | 9,93 | 0,76% | - |
| 28.01.2025 | 9,85 | 9,93 | 9,85 | 9,85 | 0,51% | - |
| 27.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | 19,00 |
| 24.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | 20,00 |
| 23.01.2025 | 10,00 | 10,00 | 9,65 | 9,65 | -2,03% | 8,00 |
| 22.01.2025 | 9,93 | 9,93 | 9,83 | 9,85 | -1,50% | - |
| 21.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | 10,00 |
| 20.01.2025 | 10,03 | 10,03 | 9,95 | 9,95 | 0,25% | - |
| 17.01.2025 | 9,93 | 9,95 | 9,85 | 9,93 | 1,53% | - |
| 16.01.2025 | 9,73 | 9,78 | 9,73 | 9,78 | -1,76% | - |
| 15.01.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | 4,00 |