2,601€
1,92%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,58 | 2,62 | 2,56 | 2,60 | 1,88% | 18.000,00 |
| 11.11.2026 | 2,53 | 2,58 | 2,53 | 2,55 | 1,55% | 4.677,00 |
| 10.11.2026 | 2,51 | 2,54 | 2,50 | 2,51 | 0,36% | 4.680,00 |
| 09.11.2026 | 2,42 | 2,51 | 2,40 | 2,50 | 6,96% | 49.200,00 |
| 06.11.2026 | 2,32 | 2,38 | 2,31 | 2,34 | -2,66% | 13.281,00 |
| 05.11.2026 | 2,51 | 2,52 | 2,40 | 2,41 | -6,05% | 604,00 |
| 04.11.2026 | 2,51 | 2,56 | 2,51 | 2,56 | 0,00% | - |
| 03.11.2026 | 2,56 | 2,58 | 2,55 | 2,56 | -0,04% | 8.350,00 |
| 02.11.2026 | 2,57 | 2,59 | 2,56 | 2,56 | -1,35% | 5.250,00 |
| 30.10.2026 | 2,62 | 2,63 | 2,59 | 2,60 | -6,82% | 846,00 |
| 29.10.2026 | 2,81 | 2,82 | 2,79 | 2,79 | 0,32% | 260,00 |
| 28.10.2026 | 2,79 | 2,81 | 2,77 | 2,78 | -3,04% | - |
| 27.10.2026 | 2,82 | 2,87 | 2,82 | 2,86 | -1,07% | - |
| 26.10.2026 | 2,88 | 2,91 | 2,88 | 2,90 | 1,79% | 750,00 |
| 23.10.2026 | 2,84 | 2,85 | 2,83 | 2,84 | 1,28% | - |
| 22.10.2026 | 2,82 | 2,84 | 2,81 | 2,81 | -2,43% | - |
| 21.10.2026 | 2,87 | 2,89 | 2,87 | 2,88 | 0,24% | 760,00 |
| 20.10.2026 | 2,84 | 2,89 | 2,83 | 2,87 | 0,42% | - |
| 19.10.2026 | 2,88 | 2,88 | 2,85 | 2,86 | 3,44% | - |
| 16.10.2026 | 2,83 | 2,84 | 2,76 | 2,76 | -2,81% | 17,00 |
| 15.10.2026 | 2,85 | 2,85 | 2,84 | 2,84 | -1,63% | - |
| 14.10.2026 | 2,93 | 2,94 | 2,89 | 2,89 | -1,87% | 42,00 |
| 13.10.2026 | 2,94 | 2,96 | 2,94 | 2,95 | 1,94% | - |
| 12.10.2026 | 2,93 | 2,93 | 2,89 | 2,89 | -1,03% | - |
| 09.10.2026 | 2,93 | 2,93 | 2,88 | 2,92 | 1,57% | 13,00 |
| 08.10.2026 | 2,92 | 2,92 | 2,87 | 2,88 | -1,03% | 13.542,00 |
| 07.10.2026 | 2,92 | 2,92 | 2,89 | 2,91 | -0,48% | - |
| 06.10.2026 | 2,95 | 2,95 | 2,92 | 2,92 | -1,12% | 126,00 |
| 05.10.2026 | 2,97 | 2,97 | 2,94 | 2,95 | -1,50% | 12.500,00 |
| 02.10.2026 | 2,96 | 3,01 | 2,95 | 3,00 | 3,17% | - |
| 01.10.2026 | 2,92 | 2,92 | 2,87 | 2,91 | -3,04% | - |
| 30.09.2026 | 3,01 | 3,02 | 2,99 | 3,00 | 3,27% | - |
| 29.09.2026 | 2,87 | 2,90 | 2,87 | 2,90 | -1,66% | - |
| 28.09.2026 | 2,95 | 2,96 | 2,93 | 2,95 | 1,03% | - |
| 25.09.2026 | 2,91 | 2,92 | 2,89 | 2,92 | 0,00% | - |
| 24.09.2026 | 2,92 | 2,93 | 2,91 | 2,92 | -3,34% | 830,00 |
| 23.09.2026 | 3,05 | 3,05 | 3,02 | 3,02 | -1,05% | - |
| 22.09.2026 | 3,09 | 3,11 | 3,05 | 3,05 | -1,45% | 21.000,00 |
| 21.09.2026 | 3,07 | 3,10 | 3,07 | 3,10 | 1,37% | 13,00 |
| 18.09.2026 | 3,03 | 3,07 | 3,03 | 3,06 | -2,86% | - |
| 17.09.2026 | 3,12 | 3,16 | 3,12 | 3,15 | 3,11% | 1.345,00 |
| 16.09.2026 | 3,03 | 3,08 | 3,03 | 3,05 | 2,83% | 300,00 |
| 15.09.2026 | 2,97 | 2,99 | 2,90 | 2,97 | -1,72% | 20.000,00 |
| 14.09.2026 | 3,04 | 3,04 | 3,00 | 3,02 | -1,85% | 1.544,00 |
| 11.09.2026 | 3,03 | 3,08 | 3,03 | 3,08 | 1,52% | 2.120,00 |
| 10.09.2026 | 3,07 | 3,08 | 3,02 | 3,03 | -4,90% | 9.040,00 |
| 09.09.2026 | 3,21 | 3,24 | 3,18 | 3,19 | 2,61% | 1.200,00 |
| 08.09.2026 | 3,13 | 3,14 | 3,10 | 3,11 | -0,93% | - |
| 07.09.2026 | 3,12 | 3,14 | 3,11 | 3,13 | 1,36% | 120,00 |
| 04.09.2026 | 3,07 | 3,10 | 3,05 | 3,09 | -1,81% | - |
| 03.09.2026 | 3,12 | 3,16 | 3,11 | 3,15 | 2,21% | - |
| 02.09.2026 | 3,06 | 3,09 | 3,03 | 3,08 | 1,92% | - |
| 01.09.2026 | 3,07 | 3,08 | 3,02 | 3,02 | 5,15% | 12.358,00 |
| 31.08.2026 | 2,89 | 2,90 | 2,87 | 2,88 | 1,63% | - |
| 28.08.2026 | 2,84 | 2,86 | 2,82 | 2,83 | -0,91% | 5.200,00 |
| 27.08.2026 | 2,85 | 2,87 | 2,84 | 2,86 | -1,31% | - |
| 26.08.2026 | 2,92 | 2,92 | 2,88 | 2,89 | 3,32% | 44.000,00 |
| 25.08.2026 | 2,79 | 2,81 | 2,78 | 2,80 | -2,71% | - |
| 24.08.2026 | 2,89 | 2,90 | 2,86 | 2,88 | -2,54% | - |
| 21.08.2026 | 2,95 | 2,97 | 2,94 | 2,95 | 5,39% | 15,00 |
| 20.08.2026 | 2,81 | 2,82 | 2,80 | 2,80 | 2,15% | - |
| 19.08.2026 | 2,73 | 2,77 | 2,72 | 2,74 | -18,19% | 5.800,00 |
| 05.05.2026 | 3,28 | 3,35 | 3,28 | 3,35 | 1,21% | - |
| 04.05.2026 | 3,22 | 3,33 | 3,22 | 3,31 | 2,47% | 1.800,00 |
| 30.04.2026 | 3,16 | 3,24 | 3,13 | 3,23 | 0,06% | - |
| 29.04.2026 | 3,27 | 3,27 | 3,23 | 3,23 | 0,12% | - |
| 28.04.2026 | 3,26 | 3,28 | 3,22 | 3,23 | 4,40% | 1.000,00 |
| 27.04.2026 | 3,11 | 3,13 | 3,08 | 3,09 | -1,97% | 2.400,00 |
| 24.04.2026 | 3,16 | 3,16 | 3,13 | 3,15 | 0,90% | 16,00 |
| 23.04.2026 | 3,16 | 3,16 | 3,12 | 3,13 | -7,02% | 1.965,00 |
| 22.04.2026 | 3,27 | 3,36 | 3,27 | 3,36 | 4,83% | 2.432,00 |
| 21.04.2026 | 3,25 | 3,26 | 3,19 | 3,21 | -2,46% | - |
| 20.04.2026 | 3,28 | 3,32 | 3,27 | 3,29 | -3,44% | - |
| 17.04.2026 | 3,34 | 3,45 | 3,32 | 3,40 | -3,02% | 5.393,00 |
| 16.04.2026 | 3,40 | 3,69 | 3,39 | 3,51 | 3,82% | 30.980,00 |
| 15.04.2026 | 3,38 | 3,41 | 3,37 | 3,38 | -3,89% | 2.360,00 |
| 14.04.2026 | 3,47 | 3,52 | 3,46 | 3,52 | -0,31% | 28,00 |
| 13.04.2026 | 3,49 | 3,53 | 3,48 | 3,53 | -1,70% | 5.378,00 |
| 10.04.2026 | 3,58 | 3,60 | 3,57 | 3,59 | -6,99% | 4.185,00 |
| 09.04.2026 | 3,56 | 3,88 | 3,53 | 3,86 | 10,38% | 8.360,00 |
| 08.04.2026 | 3,47 | 3,53 | 3,46 | 3,50 | 2,64% | 275,00 |
| 07.04.2026 | 3,40 | 3,42 | 3,35 | 3,41 | -3,70% | 112,00 |
| 02.04.2026 | 3,50 | 3,56 | 3,49 | 3,54 | -1,89% | 250,00 |
| 01.04.2026 | 3,57 | 3,63 | 3,57 | 3,61 | 0,73% | 22.500,00 |
| 31.03.2026 | 3,53 | 3,59 | 3,49 | 3,58 | 4,19% | 25.300,00 |
| 30.03.2026 | 3,45 | 3,49 | 3,43 | 3,44 | 2,72% | 5.162,00 |
| 27.03.2026 | 3,43 | 3,43 | 3,35 | 3,35 | -0,18% | - |
| 26.03.2026 | 3,39 | 3,39 | 3,34 | 3,35 | -3,12% | 80,00 |
| 25.03.2026 | 3,45 | 3,48 | 3,44 | 3,46 | -0,26% | - |
| 24.03.2026 | 3,44 | 3,48 | 3,40 | 3,47 | 0,81% | - |
| 23.03.2026 | 3,37 | 3,52 | 3,35 | 3,44 | -1,40% | 1.415,00 |
| 20.03.2026 | 3,51 | 3,54 | 3,49 | 3,49 | -0,71% | 1.976,00 |
| 19.03.2026 | 3,57 | 3,59 | 3,51 | 3,51 | -9,78% | - |
| 18.03.2026 | 3,89 | 4,00 | 3,85 | 3,90 | 16,69% | 2.627,00 |
| 17.03.2026 | 3,35 | 3,35 | 3,34 | 3,34 | 0,09% | - |
| 16.03.2026 | 3,35 | 3,38 | 3,33 | 3,34 | -4,96% | 3.518,00 |
| 13.03.2026 | 3,50 | 3,51 | 3,48 | 3,51 | -0,31% | 1.653,00 |
| 12.03.2026 | 3,52 | 3,52 | 3,51 | 3,52 | 3,56% | - |
| 11.03.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,69% | 808,00 |
| 10.03.2026 | 3,29 | 3,37 | 3,28 | 3,31 | -2,73% | 37.200,00 |