2,521€
-1,83%
Echtzeit-Aktienkurs Tokyo Electric Power Company Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokyo Electric Power Company Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,56 | 2,57 | 2,51 | 2,52 | -1,89% | - |
| 02.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -4,28% | 200,00 |
| 01.04.2025 | 2,67 | 2,69 | 2,65 | 2,68 | 0,01% | - |
| 31.03.2025 | 2,68 | 2,69 | 2,68 | 2,68 | -2,83% | 2.055,00 |
| 28.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,11% | 15.812,00 |
| 27.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,02% | 2.407,00 |
| 26.03.2025 | 2,80 | 2,81 | 2,78 | 2,79 | -3,17% | - |
| 25.03.2025 | 2,86 | 2,90 | 2,86 | 2,88 | 0,49% | 3.999,00 |
| 24.03.2025 | 2,80 | 2,86 | 2,80 | 2,86 | -0,10% | 3.364,00 |
| 21.03.2025 | 2,86 | 2,87 | 2,85 | 2,87 | 2,33% | - |
| 20.03.2025 | 2,81 | 2,81 | 2,80 | 2,80 | 0,50% | 4.501,00 |
| 19.03.2025 | 2,82 | 2,82 | 2,79 | 2,79 | 0,58% | 5.000,00 |
| 18.03.2025 | 2,74 | 2,77 | 2,71 | 2,77 | -2,84% | 17.930,00 |
| 17.03.2025 | 2,87 | 2,90 | 2,85 | 2,85 | 2,11% | 13.537,00 |
| 14.03.2025 | 2,73 | 2,79 | 2,67 | 2,79 | 4,14% | 4.958,00 |
| 13.03.2025 | 2,65 | 2,68 | 2,65 | 2,68 | 3,29% | 1.588,00 |
| 12.03.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 2,27% | 3.125,00 |
| 11.03.2025 | 2,59 | 2,59 | 2,54 | 2,54 | -2,76% | 3.455,00 |
| 10.03.2025 | 2,60 | 2,66 | 2,60 | 2,61 | 2,76% | 2.487,00 |
| 07.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | 140,00 |
| 06.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,31% | 2.000,00 |
| 05.03.2025 | 2,55 | 2,56 | 2,53 | 2,53 | -0,27% | - |
| 04.03.2025 | 2,55 | 2,55 | 2,54 | 2,54 | -1,49% | 1.580,00 |
| 03.03.2025 | 2,55 | 2,58 | 2,54 | 2,58 | 3,18% | 920,00 |
| 28.02.2025 | 2,48 | 2,50 | 2,47 | 2,50 | 2,02% | 5.617,00 |
| 27.02.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -3,39% | 5.876,00 |
| 26.02.2025 | 2,53 | 2,54 | 2,50 | 2,54 | -1,15% | 2.650,00 |
| 25.02.2025 | 2,59 | 2,59 | 2,57 | 2,57 | -0,77% | 14.580,00 |
| 24.02.2025 | 2,60 | 2,60 | 2,59 | 2,59 | 1,37% | 2.939,00 |
| 21.02.2025 | 2,54 | 2,55 | 2,54 | 2,55 | 1,09% | 4.500,00 |
| 20.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,88% | 6.100,00 |
| 19.02.2025 | 2,53 | 2,54 | 2,50 | 2,50 | -3,83% | 6.065,00 |
| 18.02.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 1,11% | 3.000,00 |
| 17.02.2025 | 2,48 | 2,57 | 2,48 | 2,57 | 4,43% | 940,00 |
| 14.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,61% | - |
| 13.02.2025 | 2,49 | 2,50 | 2,45 | 2,45 | -0,93% | 2.100,00 |
| 12.02.2025 | 2,47 | 2,52 | 2,47 | 2,47 | -3,51% | 120.635,00 |
| 11.02.2025 | 2,59 | 2,59 | 2,56 | 2,56 | -1,31% | 19.552,00 |
| 10.02.2025 | 2,58 | 2,59 | 2,58 | 2,59 | 0,17% | 3.500,00 |
| 07.02.2025 | 2,55 | 2,59 | 2,55 | 2,59 | -3,84% | 63.105,00 |
| 06.02.2025 | 2,63 | 2,75 | 2,63 | 2,69 | 3,60% | 51.431,00 |
| 05.02.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 2,26% | 4.065,00 |
| 04.02.2025 | 2,52 | 2,54 | 2,51 | 2,54 | -0,63% | - |
| 03.02.2025 | 2,54 | 2,56 | 2,54 | 2,56 | -0,06% | 1.100,00 |
| 31.01.2025 | 2,59 | 2,62 | 2,56 | 2,56 | -3,56% | 14.617,00 |
| 30.01.2025 | 2,63 | 2,69 | 2,63 | 2,65 | 0,93% | - |
| 29.01.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 1,58% | 931,00 |
| 28.01.2025 | 2,55 | 2,61 | 2,55 | 2,59 | -1,54% | 6.189,00 |
| 27.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,10% | 100,00 |
| 24.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,12% | 1.904,00 |
| 23.01.2025 | 2,58 | 2,60 | 2,58 | 2,60 | -0,54% | 29.911,00 |
| 22.01.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -2,40% | - |
| 21.01.2025 | 2,65 | 2,68 | 2,63 | 2,68 | 0,92% | 2.611,00 |
| 20.01.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 0,15% | 1.180,00 |
| 17.01.2025 | 2,63 | 2,66 | 2,63 | 2,65 | -0,95% | 3.265,00 |
| 16.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,45% | 800,00 |
| 15.01.2025 | 2,63 | 2,65 | 2,62 | 2,64 | 1,34% | - |
| 14.01.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -2,96% | 3.373,00 |
| 13.01.2025 | 2,66 | 2,69 | 2,65 | 2,68 | 1,08% | - |
| 10.01.2025 | 2,65 | 2,70 | 2,65 | 2,65 | -3,46% | 280,00 |
| 09.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,36% | 1.821,00 |
| 08.01.2025 | 2,83 | 2,84 | 2,78 | 2,78 | -2,96% | 5.780,00 |
| 07.01.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,88% | 2.344,00 |
| 06.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,50% | 1.000,00 |
| 03.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -4,69% | 5.000,00 |
| 02.01.2025 | 2,96 | 3,15 | 2,91 | 3,15 | 7,72% | 1.056,00 |
| 30.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,28% | 2.028,00 |
| 27.12.2024 | 2,88 | 2,96 | 2,88 | 2,96 | 4,93% | 1.308,00 |
| 23.12.2024 | 2,80 | 2,86 | 2,80 | 2,82 | 2,36% | 3.666,00 |
| 20.12.2024 | 2,70 | 2,76 | 2,70 | 2,76 | 1,45% | 550,00 |
| 19.12.2024 | 2,76 | 2,77 | 2,72 | 2,72 | -4,97% | 1.299,00 |
| 18.12.2024 | 2,91 | 2,91 | 2,86 | 2,86 | -3,90% | 2.020,00 |
| 17.12.2024 | 2,87 | 2,97 | 2,60 | 2,97 | 0,71% | 7.195,00 |
| 16.12.2024 | 2,96 | 2,97 | 2,91 | 2,95 | -3,64% | 3.491,00 |
| 13.12.2024 | 3,05 | 3,06 | 3,05 | 3,06 | -1,53% | 2.425,00 |
| 12.12.2024 | 3,10 | 3,11 | 3,10 | 3,11 | -2,34% | 579,00 |
| 11.12.2024 | 3,18 | 3,19 | 3,18 | 3,19 | -1,97% | 1.185,00 |
| 10.12.2024 | 3,18 | 3,50 | 3,18 | 3,25 | 1,17% | 17.492,00 |
| 09.12.2024 | 3,25 | 3,25 | 3,15 | 3,21 | 0,39% | 11.178,00 |
| 06.12.2024 | 3,22 | 3,22 | 3,12 | 3,20 | -1,77% | 13.721,00 |
| 05.12.2024 | 3,27 | 3,29 | 3,26 | 3,26 | -2,09% | 2.875,00 |
| 04.12.2024 | 3,33 | 3,33 | 3,33 | 3,33 | -2,05% | 2,00 |
| 03.12.2024 | 3,39 | 3,41 | 3,38 | 3,40 | -0,76% | - |
| 02.12.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 1,23% | 400,00 |
| 29.11.2024 | 3,38 | 3,39 | 3,38 | 3,38 | -1,24% | - |
| 28.11.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 1,81% | 591,00 |
| 27.11.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -1,85% | 400,00 |
| 26.11.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -1,66% | 300,00 |
| 25.11.2024 | 3,49 | 3,49 | 3,48 | 3,48 | 0,37% | - |
| 22.11.2024 | 3,44 | 3,49 | 3,44 | 3,47 | -0,39% | - |
| 21.11.2024 | 3,44 | 3,49 | 3,43 | 3,49 | -0,94% | - |
| 20.11.2024 | 3,56 | 3,63 | 3,52 | 3,52 | -2,28% | 8.042,00 |
| 19.11.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -0,01% | 800,00 |
| 18.11.2024 | 3,58 | 3,60 | 3,58 | 3,60 | -0,32% | 100,00 |
| 15.11.2024 | 3,61 | 3,61 | 3,61 | 3,61 | 3,88% | 9,00 |
| 14.11.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -1,46% | 50,00 |
| 13.11.2024 | 3,52 | 3,53 | 3,52 | 3,53 | -1,70% | 280,00 |
| 12.11.2024 | 3,66 | 3,66 | 3,59 | 3,59 | -3,66% | 1.100,00 |
| 11.11.2024 | 3,73 | 3,73 | 3,73 | 3,73 | 0,27% | 200,00 |
| 08.11.2024 | 3,77 | 3,77 | 3,72 | 3,72 | -3,47% | 64,00 |