2,995€
0,36%
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 |
|---|---|---|---|---|---|---|
| 15.07.2025 | 3,00 | 3,00 | 2,99 | 3,00 | 0,37% | - |
| 14.07.2025 | 2,95 | 2,98 | 2,95 | 2,98 | 2,12% | 325,00 |
| 11.07.2025 | 2,94 | 2,96 | 2,91 | 2,92 | -2,37% | 32.200,00 |
| 10.07.2025 | 3,05 | 3,06 | 2,99 | 2,99 | -7,18% | 19.755,00 |
| 09.07.2025 | 3,14 | 3,22 | 3,14 | 3,22 | 0,09% | 2.200,00 |
| 08.07.2025 | 3,21 | 3,25 | 3,14 | 3,22 | 2,92% | 7.499,00 |
| 07.07.2025 | 3,11 | 3,13 | 3,02 | 3,13 | -2,58% | 6.594,00 |
| 04.07.2025 | 3,21 | 3,40 | 3,21 | 3,21 | 0,77% | 33.480,00 |
| 03.07.2025 | 3,08 | 3,19 | 3,08 | 3,19 | 5,56% | 5.414,00 |
| 02.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -4,37% | 2.465,00 |
| 01.07.2025 | 3,03 | 3,16 | 3,03 | 3,16 | 11,90% | 9.337,00 |
| 30.06.2025 | 2,77 | 2,86 | 2,77 | 2,82 | 5,26% | 10.703,00 |
| 27.06.2025 | 2,68 | 2,68 | 2,67 | 2,68 | 2,04% | - |
| 26.06.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 3,89% | 100,00 |
| 25.06.2025 | 2,54 | 2,54 | 2,53 | 2,53 | -3,26% | - |
| 24.06.2025 | 2,62 | 2,64 | 2,61 | 2,61 | 3,25% | - |
| 23.06.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -4,40% | 519,00 |
| 20.06.2025 | 2,65 | 2,66 | 2,65 | 2,65 | -1,73% | 5.933,00 |
| 19.06.2025 | 2,71 | 2,74 | 2,69 | 2,70 | 0,80% | 11.229,00 |
| 18.06.2025 | 2,68 | 2,68 | 2,67 | 2,67 | 0,65% | - |
| 17.06.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 3,77% | 3.200,00 |
| 16.06.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 5,37% | 4.026,00 |
| 13.06.2025 | 2,45 | 2,45 | 2,43 | 2,43 | 0,56% | 6.670,00 |
| 12.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,47% | 100,00 |
| 11.06.2025 | 2,36 | 2,43 | 2,36 | 2,43 | 5,31% | 3.500,00 |
| 10.06.2025 | 2,32 | 2,33 | 2,30 | 2,31 | 1,12% | - |
| 09.06.2025 | 2,28 | 2,28 | 2,24 | 2,28 | 0,04% | 1.708,00 |
| 06.06.2025 | 2,29 | 2,29 | 2,28 | 2,28 | -2,75% | 4.660,00 |
| 05.06.2025 | 2,34 | 2,34 | 2,33 | 2,34 | -1,08% | 10.312,00 |
| 04.06.2025 | 2,36 | 2,38 | 2,35 | 2,37 | -0,38% | 2.105,00 |
| 03.06.2025 | 2,38 | 2,38 | 2,35 | 2,38 | -0,19% | 6.800,00 |
| 02.06.2025 | 2,37 | 2,39 | 2,37 | 2,38 | -2,95% | - |
| 30.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,02% | 61,00 |
| 29.05.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -3,22% | 2.000,00 |
| 28.05.2025 | 2,47 | 2,49 | 2,47 | 2,49 | -0,18% | 3.515,00 |
| 27.05.2025 | 2,51 | 2,51 | 2,49 | 2,49 | 0,26% | 560,00 |
| 26.05.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 1,91% | 1.200,00 |
| 23.05.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -0,99% | 1.388,00 |
| 22.05.2025 | 2,46 | 2,47 | 2,44 | 2,46 | -0,29% | - |
| 21.05.2025 | 2,47 | 2,47 | 2,46 | 2,47 | -1,06% | - |
| 20.05.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -0,16% | 6.368,00 |
| 19.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,08% | 1.223,00 |
| 16.05.2025 | 2,52 | 2,52 | 2,45 | 2,50 | -0,91% | 5.500,00 |
| 15.05.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 1,88% | 1.059,00 |
| 14.05.2025 | 2,53 | 2,54 | 2,48 | 2,48 | -1,92% | 1.244,00 |
| 13.05.2025 | 2,47 | 2,53 | 2,47 | 2,53 | -4,15% | 1.370,00 |
| 12.05.2025 | 2,61 | 2,64 | 2,61 | 2,64 | 4,54% | 887,00 |
| 09.05.2025 | 2,48 | 2,52 | 2,47 | 2,52 | 0,08% | 975,00 |
| 08.05.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -1,00% | 8.183,00 |
| 07.05.2025 | 2,57 | 2,57 | 2,52 | 2,55 | -1,72% | 2.383,00 |
| 06.05.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,39% | 750,00 |
| 05.05.2025 | 2,75 | 2,75 | 2,55 | 2,55 | -1,67% | 9.213,00 |
| 02.05.2025 | 2,55 | 2,60 | 2,55 | 2,60 | -3,15% | 1.964,00 |
| 30.04.2025 | 2,68 | 2,69 | 2,65 | 2,68 | -3,90% | - |
| 29.04.2025 | 2,78 | 2,79 | 2,78 | 2,79 | 3,39% | 2.000,00 |
| 28.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,15% | 769,00 |
| 25.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,82% | 550,00 |
| 24.04.2025 | 2,65 | 2,68 | 2,63 | 2,67 | -1,29% | - |
| 23.04.2025 | 2,68 | 2,73 | 2,68 | 2,71 | 3,54% | - |
| 22.04.2025 | 2,65 | 2,65 | 2,62 | 2,62 | 3,09% | 1.151,00 |
| 17.04.2025 | 2,47 | 2,54 | 2,47 | 2,54 | 0,77% | 830,00 |
| 16.04.2025 | 2,50 | 2,53 | 2,48 | 2,52 | -1,81% | - |
| 15.04.2025 | 2,54 | 2,57 | 2,53 | 2,57 | 1,40% | 96.053,00 |
| 14.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,96% | 116.426,00 |
| 11.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,89% | 204,00 |
| 10.04.2025 | 2,59 | 2,63 | 2,51 | 2,63 | 6,33% | 1.869,00 |
| 09.04.2025 | 2,44 | 2,47 | 2,44 | 2,47 | -10,05% | 1.350,00 |
| 08.04.2025 | 2,57 | 2,75 | 2,57 | 2,75 | 13,05% | 19.764,00 |
| 07.04.2025 | 2,43 | 2,43 | 2,36 | 2,43 | -2,70% | 12.248,00 |
| 04.04.2025 | 2,49 | 2,50 | 2,49 | 2,50 | -0,66% | 12.000,00 |
| 03.04.2025 | 2,56 | 2,57 | 2,51 | 2,52 | -1,99% | - |
| 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 |