15,103€
0,83%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,13 | 15,25 | 15,05 | 15,10 | 0,83% | 2.083,00 |
| 11.11.2026 | 14,91 | 15,09 | 14,90 | 14,98 | -0,59% | - |
| 10.11.2026 | 15,06 | 15,10 | 15,01 | 15,07 | -0,30% | - |
| 09.11.2026 | 14,86 | 15,15 | 14,82 | 15,11 | 4,17% | - |
| 06.11.2026 | 14,40 | 14,64 | 14,39 | 14,51 | -0,41% | - |
| 05.11.2026 | 15,21 | 15,30 | 14,57 | 14,57 | -3,77% | 50,00 |
| 04.11.2026 | 15,11 | 15,34 | 15,05 | 15,14 | 1,44% | - |
| 03.11.2026 | 14,89 | 15,00 | 14,89 | 14,92 | -0,23% | - |
| 02.11.2026 | 14,99 | 15,05 | 14,95 | 14,96 | 0,58% | - |
| 30.10.2026 | 14,93 | 14,95 | 14,82 | 14,87 | 0,06% | 58,00 |
| 29.10.2026 | 15,58 | 15,58 | 14,61 | 14,86 | -3,72% | 7.002,00 |
| 28.10.2026 | 15,50 | 15,55 | 15,34 | 15,44 | -1,94% | - |
| 27.10.2026 | 15,55 | 15,75 | 15,54 | 15,74 | -0,59% | - |
| 26.10.2026 | 15,81 | 15,87 | 15,78 | 15,84 | 1,89% | - |
| 23.10.2026 | 15,56 | 15,56 | 15,50 | 15,54 | 0,18% | - |
| 22.10.2026 | 15,44 | 15,59 | 15,44 | 15,52 | 0,66% | 30,00 |
| 21.10.2026 | 15,40 | 15,45 | 15,38 | 15,41 | 0,00% | 14,00 |
| 20.10.2026 | 15,31 | 15,41 | 15,31 | 15,41 | 1,85% | - |
| 19.10.2026 | 15,26 | 15,26 | 15,12 | 15,13 | 2,58% | - |
| 16.10.2026 | 15,09 | 15,09 | 14,73 | 14,75 | -3,72% | - |
| 15.10.2026 | 15,40 | 15,40 | 15,32 | 15,32 | -0,81% | - |
| 14.10.2026 | 15,48 | 15,75 | 15,44 | 15,45 | -0,03% | 14,00 |
| 13.10.2026 | 15,39 | 15,58 | 15,39 | 15,45 | 3,62% | - |
| 12.10.2026 | 14,94 | 14,96 | 14,90 | 14,91 | -0,27% | - |
| 09.10.2026 | 14,94 | 14,97 | 14,94 | 14,95 | 0,61% | - |
| 08.10.2026 | 14,99 | 14,99 | 14,86 | 14,86 | -1,16% | - |
| 07.10.2026 | 15,02 | 15,09 | 14,96 | 15,04 | 2,77% | 566,00 |
| 06.10.2026 | 14,60 | 14,71 | 14,55 | 14,63 | -0,58% | 13,00 |
| 05.10.2026 | 14,71 | 14,74 | 14,66 | 14,72 | -1,57% | 30,00 |
| 02.10.2026 | 14,82 | 15,02 | 14,77 | 14,95 | -0,10% | - |
| 01.10.2026 | 14,91 | 15,22 | 14,81 | 14,97 | -1,64% | 43,00 |
| 30.09.2026 | 15,25 | 15,29 | 15,18 | 15,22 | 1,67% | 4,00 |
| 29.09.2026 | 14,78 | 14,97 | 14,78 | 14,97 | -3,51% | 14,00 |
| 28.09.2026 | 15,50 | 15,56 | 15,46 | 15,51 | 0,52% | - |
| 25.09.2026 | 15,33 | 15,45 | 15,32 | 15,43 | 0,78% | - |
| 24.09.2026 | 15,36 | 15,47 | 15,20 | 15,31 | -4,74% | 8.624,00 |
| 23.09.2026 | 16,16 | 16,17 | 16,06 | 16,08 | -0,64% | 715,00 |
| 22.09.2026 | 16,19 | 16,26 | 16,04 | 16,18 | -0,15% | 3,00 |
| 21.09.2026 | 16,13 | 16,22 | 16,10 | 16,20 | 0,62% | 14,00 |
| 18.09.2026 | 16,07 | 16,14 | 16,02 | 16,10 | -3,71% | 1.050,00 |
| 17.09.2026 | 16,68 | 16,86 | 16,65 | 16,72 | 1,89% | - |
| 16.09.2026 | 16,37 | 16,47 | 16,37 | 16,41 | -0,18% | - |
| 15.09.2026 | 16,51 | 16,51 | 16,31 | 16,44 | -2,20% | - |
| 14.09.2026 | 16,85 | 16,85 | 16,75 | 16,81 | 1,05% | - |
| 11.09.2026 | 16,57 | 16,66 | 16,48 | 16,64 | 1,53% | - |
| 10.09.2026 | 16,53 | 16,56 | 16,31 | 16,39 | -1,94% | 3.267,00 |
| 09.09.2026 | 16,82 | 16,82 | 16,65 | 16,71 | 1,86% | 189,00 |
| 08.09.2026 | 16,58 | 16,58 | 16,40 | 16,41 | -0,67% | - |
| 07.09.2026 | 16,39 | 16,53 | 16,37 | 16,52 | 1,26% | 11,00 |
| 04.09.2026 | 16,23 | 16,34 | 16,14 | 16,31 | -2,60% | 39,00 |
| 03.09.2026 | 16,60 | 16,79 | 16,57 | 16,75 | 6,73% | 1.608,00 |
| 02.09.2026 | 15,74 | 15,77 | 15,36 | 15,69 | -0,45% | 2.265,00 |
| 01.09.2026 | 15,88 | 15,94 | 15,71 | 15,76 | 4,44% | 196,00 |
| 31.08.2026 | 15,12 | 15,22 | 15,08 | 15,09 | 4,83% | 356,00 |
| 28.08.2026 | 14,07 | 14,49 | 14,05 | 14,40 | 2,53% | 96,00 |
| 27.08.2026 | 14,01 | 14,07 | 13,90 | 14,04 | 0,25% | 4.000,00 |
| 26.08.2026 | 14,09 | 14,10 | 13,98 | 14,01 | 0,25% | - |
| 25.08.2026 | 13,98 | 13,99 | 13,93 | 13,97 | 0,68% | 150,00 |
| 24.08.2026 | 13,91 | 13,92 | 13,84 | 13,88 | -0,96% | - |
| 21.08.2026 | 14,00 | 14,08 | 13,95 | 14,01 | 2,56% | 26,00 |
| 20.08.2026 | 13,67 | 13,67 | 13,65 | 13,66 | 6,47% | - |
| 19.08.2026 | 12,75 | 12,97 | 12,73 | 12,83 | -1,99% | - |
| 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% | - |