10,154€
-2,04%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,37 | 10,38 | 10,05 | 10,13 | -2,27% | - |
| 03.04.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,05% | - |
| 02.04.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -3,37% | - |
| 01.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -2,30% | - |
| 31.03.2025 | 10,87 | 11,10 | 10,87 | 11,10 | 0,41% | 40,00 |
| 28.03.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -2,90% | - |
| 27.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,80% | - |
| 26.03.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,83% | - |
| 25.03.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,09% | - |
| 24.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,70% | - |
| 21.03.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,21% | - |
| 20.03.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 1,57% | - |
| 19.03.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,09% | - |
| 18.03.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,56% | - |
| 17.03.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 1,59% | - |
| 14.03.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 0,35% | - |
| 13.03.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 1,53% | - |
| 12.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,63% | - |
| 11.03.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,76% | - |
| 10.03.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,23% | - |
| 07.03.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -1,90% | - |
| 06.03.2025 | 11,02 | 11,33 | 11,02 | 11,33 | 1,84% | 67,00 |
| 05.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,77% | - |
| 04.03.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,31% | - |
| 03.03.2025 | 11,19 | 11,36 | 11,19 | 11,36 | 3,42% | 200,00 |
| 28.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,05% | - |
| 27.02.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,14% | - |
| 26.02.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 0,23% | - |
| 25.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 1,67% | - |
| 24.02.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 0,61% | - |
| 21.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,88% | - |
| 20.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,98% | - |
| 19.02.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -2,89% | - |
| 18.02.2025 | 10,63 | 10,90 | 10,63 | 10,90 | 3,46% | 468,00 |
| 17.02.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,43% | - |
| 14.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,28% | - |
| 13.02.2025 | 10,55 | 10,61 | 10,55 | 10,61 | -1,76% | 2,00 |
| 12.02.2025 | 10,66 | 10,80 | 10,66 | 10,80 | -1,55% | 250,00 |
| 11.02.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,59% | - |
| 10.02.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,38% | - |
| 07.02.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 0,37% | - |
| 06.02.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 1,83% | - |
| 05.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,71% | - |
| 04.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,58% | - |
| 03.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 1,94% | - |
| 31.01.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | - |
| 30.01.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,86% | - |
| 29.01.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 1,06% | - |
| 28.01.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,34% | - |
| 27.01.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -2,17% | - |
| 24.01.2025 | 10,30 | 10,61 | 10,30 | 10,61 | 4,38% | 140,00 |
| 23.01.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,02% | - |
| 22.01.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,63% | - |
| 21.01.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -0,82% | - |
| 20.01.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,53% | - |
| 17.01.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 0,05% | - |
| 16.01.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 2,00% | - |
| 15.01.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 1,18% | - |
| 14.01.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,41% | - |
| 13.01.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 1,23% | 80,00 |
| 10.01.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,39% | - |
| 09.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,69% | - |
| 08.01.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,05% | - |
| 07.01.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -3,76% | - |
| 06.01.2025 | 10,60 | 10,78 | 10,60 | 10,78 | 1,41% | 489,00 |
| 03.01.2025 | 10,77 | 10,77 | 10,63 | 10,63 | -2,34% | 700,00 |
| 02.01.2025 | 10,62 | 10,88 | 10,62 | 10,88 | 3,52% | 37,00 |
| 30.12.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -0,80% | 7,00 |
| 27.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 3,97% | - |
| 23.12.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 0,94% | - |
| 20.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,42% | - |
| 19.12.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -2,62% | - |
| 18.12.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 3,60% | - |
| 17.12.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -1,93% | - |
| 16.12.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -2,86% | - |
| 13.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,65% | - |
| 12.12.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -1,11% | - |
| 11.12.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,50% | - |
| 10.12.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -1,26% | - |
| 09.12.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -2,11% | - |
| 06.12.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -1,77% | - |
| 05.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,19% | - |
| 04.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -2,78% | - |
| 03.12.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -7,15% | - |
| 02.12.2024 | 12,41 | 13,00 | 12,41 | 13,00 | 9,06% | 97,00 |
| 29.11.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 1,71% | - |
| 28.11.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,21% | - |
| 27.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 5,10% | - |
| 26.11.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -3,87% | - |
| 25.11.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 3,79% | - |
| 22.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,58% | - |
| 21.11.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -1,07% | - |
| 20.11.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -5,89% | - |
| 19.11.2024 | 11,54 | 11,96 | 11,54 | 11,96 | 0,55% | 15,00 |
| 18.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,89% | - |
| 15.11.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,94% | - |
| 14.11.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -9,42% | - |
| 13.11.2024 | 14,07 | 14,07 | 12,90 | 12,90 | -12,90% | 2.650,00 |
| 12.11.2024 | 14,81 | 14,81 | 14,81 | 14,81 | 0,27% | - |
| 11.11.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -1,70% | - |