14,150€
0,71%
Echtzeit-Aktienkurs CHUBU EL. PWR
Bid:
Ask:
Aktienkurse zur CHUBU EL. PWR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 3,00 |
| 11.11.2026 | 13,90 | 14,05 | 13,85 | 14,05 | 3,31% | - |
| 10.11.2026 | 13,65 | 13,70 | 13,60 | 13,60 | 0,74% | - |
| 09.11.2026 | 13,30 | 13,90 | 13,30 | 13,50 | 0,75% | 3,00 |
| 06.11.2026 | 13,20 | 13,50 | 13,10 | 13,40 | 1,52% | - |
| 05.11.2026 | 14,00 | 14,10 | 13,15 | 13,20 | -6,05% | - |
| 04.11.2026 | 14,00 | 14,20 | 14,00 | 14,05 | 2,55% | - |
| 03.11.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -2,84% | 4,00 |
| 02.11.2026 | 13,80 | 14,20 | 13,80 | 14,10 | 0,36% | 337,00 |
| 30.10.2026 | 14,20 | 14,25 | 13,90 | 14,05 | -6,95% | - |
| 29.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | 400,00 |
| 28.10.2026 | 15,10 | 15,15 | 14,95 | 15,15 | -2,57% | - |
| 27.10.2026 | 15,30 | 15,65 | 15,25 | 15,55 | 1,30% | - |
| 26.10.2026 | 15,35 | 15,45 | 15,25 | 15,35 | 3,72% | - |
| 23.10.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 1,72% | 632,00 |
| 22.10.2026 | 14,85 | 14,85 | 14,45 | 14,55 | -2,02% | - |
| 21.10.2026 | 14,75 | 14,85 | 14,65 | 14,85 | 0,34% | - |
| 20.10.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | 10,00 |
| 19.10.2026 | 14,65 | 14,75 | 14,55 | 14,65 | 1,03% | - |
| 16.10.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 200,00 |
| 15.10.2026 | 14,80 | 14,80 | 14,30 | 14,30 | -3,70% | 13,00 |
| 14.10.2026 | 14,95 | 15,15 | 14,85 | 14,85 | -0,67% | - |
| 13.10.2026 | 15,15 | 15,25 | 14,95 | 14,95 | -0,66% | - |
| 09.10.2026 | 14,85 | 15,05 | 14,85 | 15,05 | 2,03% | - |
| 08.10.2026 | 14,85 | 15,00 | 14,75 | 14,75 | -3,59% | - |
| 07.10.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 4,08% | 4,00 |
| 06.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | 2,00 |
| 05.10.2026 | 15,20 | 15,20 | 14,80 | 15,10 | 2,03% | 318,00 |
| 02.10.2026 | 15,20 | 15,20 | 14,80 | 14,80 | -0,67% | 246,00 |
| 01.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | 3,00 |
| 30.09.2026 | 15,35 | 15,35 | 15,15 | 15,15 | -0,33% | - |
| 29.09.2026 | 15,05 | 15,25 | 15,05 | 15,20 | -4,40% | - |
| 28.09.2026 | 15,85 | 15,90 | 15,85 | 15,90 | -0,31% | - |
| 25.09.2026 | 15,85 | 15,95 | 15,85 | 15,95 | -1,54% | - |
| 24.09.2026 | 15,70 | 16,20 | 15,70 | 16,20 | -0,61% | 141,00 |
| 23.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | 69,00 |
| 18.09.2026 | 16,00 | 16,25 | 16,00 | 16,25 | -0,91% | - |
| 17.09.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 4,00 |
| 16.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 1,00 |
| 15.09.2026 | 16,40 | 16,40 | 15,90 | 15,90 | -0,31% | 3,00 |
| 14.09.2026 | 16,15 | 16,20 | 15,95 | 15,95 | -4,49% | - |
| 11.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 300,00 |
| 10.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | 1,00 |
| 09.09.2026 | 17,00 | 17,40 | 17,00 | 17,40 | 4,82% | 199,00 |
| 08.09.2026 | 16,70 | 16,75 | 16,55 | 16,60 | -1,19% | - |
| 07.09.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 5,66% | 20,00 |
| 04.09.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 121,00 |
| 03.09.2026 | 16,00 | 16,70 | 16,00 | 16,30 | 3,49% | 47,00 |
| 02.09.2026 | 15,55 | 15,75 | 15,45 | 15,75 | -3,96% | - |
| 01.09.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 4,46% | 497,00 |
| 31.08.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 2,28% | 2,00 |
| 28.08.2026 | 15,30 | 15,35 | 15,30 | 15,35 | -1,60% | - |
| 27.08.2026 | 15,55 | 15,65 | 15,55 | 15,60 | -2,50% | - |
| 26.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 63,00 |
| 25.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | 306,00 |
| 24.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 100,00 |
| 21.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 27,00 |
| 20.08.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 1,63% | 2,00 |
| 19.08.2026 | 15,05 | 15,55 | 15,05 | 15,35 | 1,32% | - |
| 18.08.2026 | 15,45 | 15,55 | 15,10 | 15,15 | -3,50% | - |
| 17.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,28% | 2,00 |
| 14.08.2026 | 15,25 | 15,35 | 15,25 | 15,35 | -1,60% | - |
| 13.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 3,65% | 2,00 |
| 12.08.2026 | 14,85 | 15,15 | 14,75 | 15,05 | 5,24% | - |
| 11.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | 200,00 |
| 10.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 10,00 |
| 07.08.2026 | 15,10 | 15,10 | 14,80 | 14,80 | -1,33% | 6,00 |
| 06.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 12,00 |
| 05.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | 1,00 |
| 04.08.2026 | 15,10 | 15,10 | 14,50 | 14,50 | 0,00% | 101,00 |
| 03.08.2026 | 15,20 | 15,20 | 14,40 | 14,50 | -4,61% | 8,00 |
| 31.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | 1,00 |
| 30.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | 1,00 |
| 29.07.2026 | 15,60 | 15,60 | 15,00 | 15,10 | -3,82% | 61,00 |
| 28.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | 1,00 |
| 27.07.2026 | 15,80 | 16,50 | 15,80 | 16,50 | 0,61% | 2,00 |
| 24.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 1,00 |
| 23.07.2026 | 16,00 | 16,10 | 15,50 | 16,10 | -0,62% | 304,00 |
| 22.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | 1,00 |
| 21.07.2026 | 15,60 | 16,20 | 15,60 | 15,70 | 1,95% | 3,00 |
| 20.07.2026 | 15,80 | 15,80 | 15,40 | 15,40 | -1,28% | 6,00 |
| 17.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | 1,00 |
| 16.07.2026 | 16,50 | 16,50 | 16,00 | 16,30 | 0,00% | 104,00 |
| 15.07.2026 | 17,10 | 17,10 | 16,30 | 16,30 | 0,00% | 3,00 |
| 14.07.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | 307,00 |
| 13.07.2026 | 16,40 | 16,40 | 15,70 | 16,00 | -6,98% | 1.088,00 |
| 10.07.2026 | 17,60 | 17,60 | 17,20 | 17,20 | 0,58% | 4,00 |
| 09.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 1,00 |
| 08.07.2026 | 17,50 | 17,50 | 17,30 | 17,30 | -2,81% | - |
| 07.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 3,00 |
| 06.07.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 1,15% | 951,00 |
| 03.07.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | 95,00 |
| 02.07.2026 | 16,85 | 17,10 | 16,55 | 16,60 | -2,35% | - |
| 01.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 6,00 |
| 30.06.2026 | 16,80 | 16,80 | 16,30 | 16,40 | -3,53% | 84,00 |
| 29.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 53,00 |
| 26.06.2026 | 16,25 | 16,65 | 16,10 | 16,40 | -1,20% | - |
| 25.06.2026 | 16,20 | 16,60 | 16,20 | 16,60 | 5,73% | 2,00 |
| 24.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 367,00 |
| 23.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 126,00 |