3,202€
-3,76%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,18 | 3,24 | 3,18 | 3,24 | -2,74% | 5.471,00 |
| 29.04.2026 | 3,27 | 3,33 | 3,27 | 3,33 | 2,16% | 1.008,00 |
| 28.04.2026 | 3,27 | 3,32 | 3,24 | 3,26 | 4,13% | - |
| 27.04.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -1,87% | 1.240,00 |
| 24.04.2026 | 3,19 | 3,19 | 3,13 | 3,19 | 0,66% | 4.538,00 |
| 23.04.2026 | 3,19 | 3,19 | 3,08 | 3,17 | -3,94% | 4.003,00 |
| 22.04.2026 | 3,40 | 3,40 | 3,30 | 3,30 | 1,42% | 8,00 |
| 21.04.2026 | 3,25 | 3,27 | 3,25 | 3,25 | -2,64% | 1.079,00 |
| 20.04.2026 | 3,33 | 3,34 | 3,27 | 3,34 | -4,98% | 8.780,00 |
| 17.04.2026 | 3,40 | 3,51 | 3,38 | 3,51 | 1,24% | 8.541,00 |
| 16.04.2026 | 3,46 | 3,47 | 3,36 | 3,47 | 2,37% | 3.443,00 |
| 15.04.2026 | 3,41 | 3,41 | 3,39 | 3,39 | -2,63% | 4.703,00 |
| 14.04.2026 | 3,47 | 3,49 | 3,46 | 3,48 | -2,38% | - |
| 13.04.2026 | 3,54 | 3,57 | 3,54 | 3,57 | -2,03% | 118,00 |
| 10.04.2026 | 3,63 | 3,65 | 3,63 | 3,64 | -2,15% | 1.320,00 |
| 09.04.2026 | 3,59 | 3,90 | 3,53 | 3,72 | 5,40% | 15.655,00 |
| 08.04.2026 | 3,56 | 3,56 | 3,53 | 3,53 | 2,10% | 1.406,00 |
| 07.04.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -2,78% | 1.000,00 |
| 02.04.2026 | 3,52 | 3,58 | 3,49 | 3,56 | -1,21% | - |
| 01.04.2026 | 3,66 | 3,66 | 3,60 | 3,60 | 2,15% | 328,00 |
| 31.03.2026 | 3,50 | 3,53 | 3,48 | 3,52 | -0,02% | - |
| 30.03.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 4,34% | 34,00 |
| 27.03.2026 | 3,44 | 3,44 | 3,38 | 3,38 | 2,19% | 2.150,00 |
| 26.03.2026 | 3,41 | 3,41 | 3,31 | 3,31 | -5,87% | 18,00 |
| 25.03.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 1,12% | 385,00 |
| 24.03.2026 | 3,40 | 3,48 | 3,40 | 3,47 | 1,94% | 1.140,00 |
| 23.03.2026 | 3,40 | 3,54 | 3,36 | 3,41 | -4,17% | 1.485,00 |
| 20.03.2026 | 3,56 | 3,56 | 3,52 | 3,55 | -1,19% | - |
| 19.03.2026 | 3,62 | 3,62 | 3,49 | 3,60 | -8,75% | 2.512,00 |
| 18.03.2026 | 3,93 | 4,12 | 3,80 | 3,94 | 17,42% | 6.692,00 |
| 17.03.2026 | 3,35 | 3,37 | 3,35 | 3,36 | 0,24% | - |
| 16.03.2026 | 3,41 | 3,41 | 3,35 | 3,35 | -2,88% | 5.752,00 |
| 13.03.2026 | 3,48 | 3,53 | 3,45 | 3,45 | 0,13% | 2.974,00 |
| 12.03.2026 | 3,53 | 3,53 | 3,44 | 3,44 | 0,06% | 1.015,00 |
| 11.03.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 3,05% | 600,00 |
| 10.03.2026 | 3,33 | 3,34 | 3,25 | 3,34 | -0,16% | 9.079,00 |
| 09.03.2026 | 3,28 | 3,35 | 3,26 | 3,35 | -7,06% | - |
| 06.03.2026 | 3,51 | 3,62 | 3,50 | 3,60 | 2,08% | 3.888,00 |
| 05.03.2026 | 3,57 | 3,62 | 3,53 | 3,53 | -2,04% | 6.088,00 |
| 04.03.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 8,04% | 1.383,00 |
| 03.03.2026 | 3,43 | 3,43 | 3,31 | 3,33 | -7,44% | 15.765,00 |
| 02.03.2026 | 3,64 | 3,64 | 3,57 | 3,60 | -3,20% | 6.134,00 |
| 27.02.2026 | 3,81 | 3,81 | 3,45 | 3,72 | 1,89% | 7.658,00 |
| 26.02.2026 | 3,64 | 3,65 | 3,63 | 3,65 | -2,86% | 2.066,00 |
| 25.02.2026 | 3,77 | 3,77 | 3,75 | 3,76 | 0,44% | 2.178,00 |
| 24.02.2026 | 3,73 | 3,74 | 3,73 | 3,74 | -2,35% | 2.116,00 |
| 23.02.2026 | 3,88 | 3,88 | 3,83 | 3,83 | -1,39% | 463,00 |
| 20.02.2026 | 3,89 | 3,89 | 3,89 | 3,89 | 1,17% | 100,00 |
| 19.02.2026 | 3,89 | 3,89 | 3,84 | 3,84 | -2,93% | 1.433,00 |
| 18.02.2026 | 3,92 | 3,96 | 3,92 | 3,96 | 1,51% | 1.100,00 |
| 17.02.2026 | 3,87 | 3,90 | 3,86 | 3,90 | 0,44% | 2.919,00 |
| 16.02.2026 | 3,85 | 3,89 | 3,84 | 3,88 | 3,85% | 12.292,00 |
| 13.02.2026 | 3,80 | 3,80 | 3,74 | 3,74 | -1,67% | 4.728,00 |
| 12.02.2026 | 3,68 | 3,80 | 3,65 | 3,80 | 7,77% | 6.283,00 |
| 11.02.2026 | 3,49 | 3,53 | 3,49 | 3,53 | 0,77% | 1.012,00 |
| 10.02.2026 | 3,44 | 3,50 | 3,44 | 3,50 | 1,39% | 1.586,00 |
| 09.02.2026 | 3,39 | 3,45 | 3,39 | 3,45 | -2,06% | 4.797,00 |
| 06.02.2026 | 3,44 | 3,56 | 3,44 | 3,52 | 9,87% | 6.420,00 |
| 05.02.2026 | 3,22 | 3,22 | 3,21 | 3,21 | -4,00% | 4.017,00 |
| 04.02.2026 | 3,32 | 3,34 | 3,32 | 3,34 | 4,21% | 590,00 |
| 03.02.2026 | 3,22 | 3,23 | 3,21 | 3,21 | 0,79% | 4.831,00 |
| 02.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,32% | 1.863,00 |
| 30.01.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -0,94% | 1.578,00 |
| 29.01.2026 | 3,17 | 3,35 | 3,17 | 3,20 | 3,96% | 19.924,00 |
| 28.01.2026 | 3,08 | 3,08 | 3,07 | 3,08 | -8,65% | - |
| 27.01.2026 | 3,43 | 3,43 | 3,37 | 3,37 | -7,19% | 13.813,00 |
| 26.01.2026 | 3,60 | 3,64 | 3,60 | 3,63 | -1,51% | 27.197,00 |
| 23.01.2026 | 3,68 | 3,69 | 3,65 | 3,69 | -1,42% | 3.463,00 |
| 22.01.2026 | 3,77 | 3,78 | 3,66 | 3,74 | -10,98% | 19.775,00 |
| 21.01.2026 | 4,19 | 4,40 | 4,16 | 4,20 | 14,16% | 6.036,00 |
| 20.01.2026 | 3,67 | 3,68 | 3,63 | 3,68 | -2,35% | 4.326,00 |
| 19.01.2026 | 3,77 | 3,77 | 3,77 | 3,77 | 1,55% | 1.215,00 |
| 16.01.2026 | 3,68 | 3,71 | 3,68 | 3,71 | -2,88% | 2.750,00 |
| 15.01.2026 | 3,81 | 3,83 | 3,81 | 3,82 | 0,03% | 3.595,00 |
| 14.01.2026 | 3,81 | 3,82 | 3,77 | 3,82 | -2,09% | 3.528,00 |
| 13.01.2026 | 3,93 | 3,93 | 3,90 | 3,90 | -1,54% | 425,00 |
| 12.01.2026 | 3,87 | 3,96 | 3,87 | 3,96 | 0,55% | 1.553,00 |
| 09.01.2026 | 3,96 | 3,96 | 3,91 | 3,94 | -2,12% | 30.403,00 |
| 08.01.2026 | 4,00 | 4,03 | 4,00 | 4,03 | 3,63% | 2.745,00 |
| 07.01.2026 | 3,87 | 3,89 | 3,83 | 3,88 | -6,62% | 6.879,00 |
| 06.01.2026 | 4,12 | 4,16 | 4,12 | 4,16 | 4,52% | 727,00 |
| 05.01.2026 | 3,89 | 4,00 | 3,89 | 3,98 | 10,07% | 14.063,00 |
| 02.01.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 0,11% | 3.686,00 |
| 30.12.2025 | 3,59 | 3,62 | 3,57 | 3,61 | 2,03% | 5.585,00 |
| 29.12.2025 | 3,55 | 3,55 | 3,51 | 3,54 | -2,64% | 3.374,00 |
| 23.12.2025 | 3,64 | 3,64 | 3,60 | 3,64 | -0,37% | 2.076,00 |
| 22.12.2025 | 3,54 | 3,65 | 3,52 | 3,65 | 4,87% | 9.173,00 |
| 19.12.2025 | 3,50 | 3,50 | 3,48 | 3,48 | -1,73% | 917,00 |
| 18.12.2025 | 3,51 | 3,57 | 3,51 | 3,54 | 5,19% | - |
| 17.12.2025 | 3,46 | 3,46 | 3,37 | 3,37 | -5,55% | 2.867,00 |
| 16.12.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -1,22% | 229,00 |
| 15.12.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -0,59% | 300,00 |
| 12.12.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 4,16% | 1.850,00 |
| 11.12.2025 | 3,46 | 3,49 | 3,46 | 3,49 | -1,83% | 1.105,00 |
| 10.12.2025 | 3,58 | 3,58 | 3,55 | 3,55 | -0,69% | 3.611,00 |
| 09.12.2025 | 3,55 | 3,58 | 3,55 | 3,57 | 2,42% | 1.695,00 |
| 08.12.2025 | 3,50 | 3,50 | 3,49 | 3,49 | -3,64% | 3.690,00 |
| 05.12.2025 | 3,59 | 3,62 | 3,59 | 3,62 | -0,25% | 2.993,00 |
| 04.12.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -0,51% | 1.000,00 |
| 03.12.2025 | 3,65 | 3,65 | 3,62 | 3,65 | -2,12% | 1.823,00 |