12,393€
1,31%
Echtzeit-Aktienkurs The Kansai Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur The Kansai Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,05 | 13,09 | 13,03 | 13,09 | 0,34% | - |
| 04.05.2026 | 13,68 | 13,70 | 13,02 | 13,05 | -4,04% | 100,00 |
| 30.04.2026 | 13,31 | 13,64 | 13,25 | 13,60 | 1,08% | 2.400,00 |
| 29.04.2026 | 13,54 | 13,55 | 13,45 | 13,45 | 0,04% | - |
| 28.04.2026 | 13,59 | 13,60 | 13,42 | 13,45 | 2,01% | - |
| 27.04.2026 | 13,15 | 13,20 | 13,00 | 13,18 | -0,19% | 3.000,00 |
| 24.04.2026 | 13,23 | 13,23 | 13,16 | 13,21 | 0,84% | - |
| 23.04.2026 | 13,09 | 13,11 | 13,03 | 13,10 | -0,57% | - |
| 22.04.2026 | 13,12 | 13,17 | 13,10 | 13,17 | 0,98% | - |
| 21.04.2026 | 13,08 | 13,11 | 13,01 | 13,05 | -1,46% | 28,00 |
| 20.04.2026 | 13,22 | 13,25 | 13,19 | 13,24 | -2,36% | - |
| 17.04.2026 | 13,31 | 13,68 | 13,27 | 13,56 | 0,00% | - |
| 16.04.2026 | 13,57 | 13,63 | 13,54 | 13,56 | 0,41% | - |
| 15.04.2026 | 13,56 | 13,58 | 13,30 | 13,50 | -0,92% | - |
| 14.04.2026 | 13,51 | 13,63 | 13,49 | 13,63 | 0,00% | - |
| 13.04.2026 | 13,53 | 13,63 | 13,40 | 13,63 | -2,08% | - |
| 10.04.2026 | 13,93 | 14,11 | 13,89 | 13,92 | -1,80% | 56,00 |
| 09.04.2026 | 14,16 | 14,19 | 14,10 | 14,17 | -1,43% | 28,00 |
| 08.04.2026 | 14,37 | 14,40 | 14,29 | 14,38 | 3,16% | 1.932,00 |
| 07.04.2026 | 14,03 | 14,07 | 13,89 | 13,94 | -4,88% | 15,00 |
| 02.04.2026 | 14,57 | 14,68 | 14,49 | 14,65 | -0,54% | - |
| 01.04.2026 | 14,69 | 14,77 | 14,68 | 14,73 | 2,29% | - |
| 31.03.2026 | 14,26 | 14,41 | 14,16 | 14,40 | 0,31% | - |
| 30.03.2026 | 14,40 | 14,48 | 14,35 | 14,36 | 1,38% | - |
| 27.03.2026 | 14,50 | 14,50 | 13,96 | 14,16 | -0,04% | 885,00 |
| 26.03.2026 | 14,24 | 14,24 | 14,05 | 14,17 | -0,55% | - |
| 25.03.2026 | 14,23 | 14,29 | 14,20 | 14,25 | 2,77% | - |
| 24.03.2026 | 13,86 | 13,89 | 13,70 | 13,86 | 0,80% | 2.958,00 |
| 23.03.2026 | 13,48 | 14,01 | 13,35 | 13,75 | -0,30% | 7.908,00 |
| 20.03.2026 | 14,11 | 14,13 | 13,79 | 13,80 | -2,50% | - |
| 19.03.2026 | 14,21 | 14,24 | 13,72 | 14,15 | -2,78% | 1.863,00 |
| 18.03.2026 | 14,77 | 14,79 | 14,52 | 14,55 | 3,97% | - |
| 17.03.2026 | 13,90 | 14,18 | 13,88 | 14,00 | 0,75% | 1.120,00 |
| 16.03.2026 | 13,90 | 13,90 | 13,84 | 13,89 | -0,57% | - |
| 13.03.2026 | 14,05 | 14,14 | 13,84 | 13,97 | -0,60% | 177,00 |
| 12.03.2026 | 14,07 | 14,12 | 14,01 | 14,06 | 0,93% | 2.382,00 |
| 11.03.2026 | 14,03 | 14,04 | 13,82 | 13,93 | 3,15% | 800,00 |
| 10.03.2026 | 13,51 | 13,62 | 13,46 | 13,50 | 0,60% | - |
| 09.03.2026 | 13,24 | 13,46 | 13,20 | 13,42 | -1,03% | 28,00 |
| 06.03.2026 | 13,78 | 13,79 | 13,53 | 13,56 | -2,83% | 88,00 |
| 05.03.2026 | 14,12 | 14,19 | 13,94 | 13,96 | -2,34% | - |
| 04.03.2026 | 13,90 | 14,31 | 13,90 | 14,29 | 2,83% | - |
| 03.03.2026 | 14,34 | 14,34 | 13,77 | 13,90 | -4,94% | - |
| 02.03.2026 | 14,65 | 14,66 | 14,30 | 14,62 | -4,79% | 136,00 |
| 27.02.2026 | 15,40 | 15,53 | 15,23 | 15,36 | 1,02% | 1.050,00 |
| 26.02.2026 | 14,94 | 15,21 | 14,92 | 15,20 | 1,30% | - |
| 25.02.2026 | 14,95 | 15,01 | 14,94 | 15,01 | -0,46% | 418,00 |
| 24.02.2026 | 15,12 | 15,12 | 14,99 | 15,08 | 2,52% | 3.750,00 |
| 23.02.2026 | 14,68 | 14,74 | 14,68 | 14,71 | -0,03% | 30,00 |
| 20.02.2026 | 14,71 | 14,73 | 14,66 | 14,71 | -1,15% | - |
| 19.02.2026 | 14,90 | 14,92 | 14,86 | 14,88 | -2,10% | - |
| 18.02.2026 | 15,22 | 15,23 | 15,09 | 15,20 | 0,56% | - |
| 17.02.2026 | 15,11 | 15,15 | 15,07 | 15,12 | 0,70% | 15.200,00 |
| 16.02.2026 | 15,04 | 15,05 | 15,01 | 15,01 | -1,12% | - |
| 13.02.2026 | 15,08 | 15,19 | 14,74 | 15,18 | 2,09% | - |
| 12.02.2026 | 15,02 | 15,03 | 14,70 | 14,87 | 2,98% | 840,00 |
| 11.02.2026 | 14,43 | 14,44 | 14,39 | 14,44 | 1,72% | 1.540,00 |
| 10.02.2026 | 14,15 | 14,20 | 14,14 | 14,20 | 0,32% | 168,00 |
| 09.02.2026 | 14,10 | 14,18 | 14,08 | 14,15 | 0,28% | - |
| 06.02.2026 | 13,70 | 14,30 | 13,70 | 14,11 | 4,66% | 3.003,00 |
| 05.02.2026 | 13,50 | 13,50 | 13,29 | 13,49 | 0,99% | 382,00 |
| 04.02.2026 | 13,25 | 13,40 | 13,24 | 13,35 | 1,49% | - |
| 03.02.2026 | 13,24 | 13,25 | 13,12 | 13,16 | -0,27% | - |
| 02.02.2026 | 13,07 | 13,20 | 13,05 | 13,19 | -2,12% | 1.170,00 |
| 30.01.2026 | 13,52 | 13,71 | 13,41 | 13,48 | 1,21% | 78,00 |
| 29.01.2026 | 13,34 | 13,38 | 13,25 | 13,32 | 0,18% | 1.400,00 |
| 28.01.2026 | 13,48 | 13,48 | 13,25 | 13,29 | 0,80% | 9.500,00 |
| 27.01.2026 | 13,18 | 13,29 | 13,13 | 13,19 | -2,08% | - |
| 26.01.2026 | 13,51 | 13,55 | 13,17 | 13,47 | -0,33% | - |
| 23.01.2026 | 13,51 | 13,63 | 13,50 | 13,51 | -1,13% | - |
| 22.01.2026 | 13,67 | 13,69 | 13,56 | 13,67 | 0,15% | 840,00 |
| 21.01.2026 | 13,59 | 13,67 | 13,51 | 13,65 | 2,29% | 28,00 |
| 20.01.2026 | 13,52 | 13,52 | 13,32 | 13,34 | -3,47% | 1.550,00 |
| 19.01.2026 | 13,87 | 13,90 | 13,82 | 13,82 | 0,25% | 900,00 |
| 16.01.2026 | 13,79 | 13,80 | 13,77 | 13,79 | -1,04% | 3.420,00 |
| 15.01.2026 | 13,86 | 13,95 | 13,64 | 13,93 | 0,00% | 75,00 |
| 14.01.2026 | 13,91 | 13,95 | 13,90 | 13,93 | 1,24% | 965,00 |
| 13.01.2026 | 13,82 | 13,85 | 13,50 | 13,76 | 1,55% | 3.884,00 |
| 12.01.2026 | 13,43 | 13,56 | 13,42 | 13,55 | -0,84% | 754,00 |
| 09.01.2026 | 13,39 | 13,69 | 13,10 | 13,67 | 1,22% | - |
| 08.01.2026 | 13,48 | 13,51 | 13,46 | 13,50 | 1,93% | - |
| 07.01.2026 | 13,33 | 13,34 | 12,81 | 13,25 | -2,15% | 2.039,00 |
| 06.01.2026 | 13,40 | 13,61 | 13,40 | 13,54 | -0,29% | 5.532,00 |
| 05.01.2026 | 13,58 | 13,62 | 13,54 | 13,58 | 1,38% | 953,00 |
| 02.01.2026 | 13,35 | 13,40 | 13,33 | 13,39 | -0,36% | 15,00 |
| 30.12.2025 | 13,39 | 13,44 | 13,39 | 13,44 | 0,26% | - |
| 29.12.2025 | 13,41 | 13,42 | 13,21 | 13,41 | 0,44% | - |
| 23.12.2025 | 13,37 | 13,39 | 13,35 | 13,35 | 0,45% | - |
| 22.12.2025 | 13,20 | 13,30 | 13,06 | 13,29 | -2,39% | 45,00 |
| 19.12.2025 | 13,62 | 13,62 | 13,34 | 13,61 | 2,25% | - |
| 18.12.2025 | 13,08 | 13,59 | 13,08 | 13,31 | 1,19% | - |
| 17.12.2025 | 13,30 | 13,30 | 13,15 | 13,16 | -1,10% | - |
| 16.12.2025 | 13,36 | 13,45 | 13,29 | 13,30 | -2,34% | - |
| 15.12.2025 | 13,77 | 13,77 | 13,55 | 13,62 | 1,03% | 2.160,00 |
| 12.12.2025 | 13,59 | 13,59 | 13,34 | 13,48 | -0,92% | - |
| 11.12.2025 | 13,53 | 13,61 | 13,50 | 13,61 | -2,19% | 203,00 |
| 10.12.2025 | 13,86 | 13,93 | 13,71 | 13,91 | 2,66% | - |
| 09.12.2025 | 13,61 | 13,62 | 13,55 | 13,55 | -0,95% | - |
| 08.12.2025 | 13,60 | 13,75 | 13,60 | 13,68 | -0,51% | 14,00 |
| 05.12.2025 | 13,62 | 13,78 | 13,58 | 13,75 | -1,01% | - |