14,060€
2,40%
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 |
|---|---|---|---|---|---|---|
| 09.02.2026 | 14,05 | 14,08 | 14,04 | 14,07 | 2,48% | - |
| 06.02.2026 | 13,59 | 13,73 | 13,59 | 13,73 | 3,39% | 201,00 |
| 05.02.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -1,74% | - |
| 04.02.2026 | 13,03 | 13,52 | 13,03 | 13,52 | 3,80% | 623,00 |
| 03.02.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 1,60% | - |
| 02.02.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -3,61% | - |
| 30.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,22% | - |
| 29.01.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 0,73% | - |
| 28.01.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,46% | - |
| 27.01.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -2,37% | - |
| 26.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,11% | - |
| 23.01.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -1,04% | - |
| 22.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,71% | - |
| 21.01.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -1,95% | - |
| 20.01.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -0,22% | 1.000,00 |
| 19.01.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,22% | - |
| 16.01.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -0,18% | - |
| 15.01.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,37% | - |
| 14.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,62% | - |
| 13.01.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -0,48% | - |
| 12.01.2026 | 13,21 | 13,68 | 13,21 | 13,68 | 3,87% | 226,00 |
| 09.01.2026 | 13,17 | 13,17 | 13,17 | 13,17 | -0,79% | - |
| 08.01.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 1,34% | - |
| 07.01.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -2,28% | 600,00 |
| 06.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,26% | - |
| 05.01.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 1,75% | - |
| 02.01.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,34% | - |
| 30.12.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,15% | - |
| 29.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | - |
| 23.12.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,27% | - |
| 22.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,02% | - |
| 19.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,45% | - |
| 18.12.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,08% | - |
| 17.12.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,02% | - |
| 16.12.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -2,47% | - |
| 15.12.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 1,69% | 150,00 |
| 12.12.2025 | 13,37 | 13,37 | 13,34 | 13,34 | -0,22% | 500,00 |
| 11.12.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -2,12% | - |
| 10.12.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 1,90% | - |
| 09.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,29% | - |
| 08.12.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,40% | - |
| 05.12.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -0,91% | - |
| 04.12.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -0,47% | - |
| 03.12.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -0,83% | - |
| 02.12.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -2,79% | - |
| 01.12.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -1,68% | - |
| 28.11.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 2,86% | - |
| 27.11.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -2,41% | - |
| 26.11.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 0,94% | - |
| 25.11.2025 | 14,05 | 14,39 | 14,05 | 14,39 | 3,71% | 150,00 |
| 24.11.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,50% | - |
| 21.11.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,04% | - |
| 20.11.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -2,48% | - |
| 19.11.2025 | 13,92 | 14,30 | 13,92 | 14,30 | 4,08% | 150,00 |
| 18.11.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,25% | - |
| 17.11.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -0,61% | - |
| 14.11.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,74% | - |
| 13.11.2025 | 13,97 | 14,10 | 13,97 | 14,10 | 0,21% | 70,00 |
| 12.11.2025 | 13,61 | 14,07 | 13,61 | 14,07 | 3,61% | 20,00 |
| 11.11.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 3,39% | - |
| 10.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,61% | - |
| 07.11.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,64% | - |
| 06.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 05.11.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 2,72% | 2.895,00 |
| 04.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -2,28% | - |
| 03.11.2025 | 13,73 | 13,73 | 13,35 | 13,35 | 1,06% | 219,00 |
| 31.10.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,08% | 320,00 |
| 30.10.2025 | 12,55 | 13,20 | 12,55 | 13,20 | 7,84% | 1.000,00 |
| 29.10.2025 | 12,23 | 12,24 | 12,23 | 12,24 | -1,84% | 19,00 |
| 28.10.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -1,81% | - |
| 27.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,27% | 250,00 |
| 24.10.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,08% | - |
| 23.10.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,31% | - |
| 22.10.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,00% | - |
| 21.10.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -2,27% | - |
| 20.10.2025 | 12,77 | 13,00 | 12,77 | 13,00 | 2,56% | 2.307,00 |
| 17.10.2025 | 12,67 | 12,68 | 12,67 | 12,68 | -0,82% | 250,00 |
| 16.10.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 2,98% | - |
| 15.10.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -1,82% | - |
| 14.10.2025 | 12,24 | 12,64 | 12,24 | 12,64 | 3,02% | 1.150,00 |
| 13.10.2025 | 12,70 | 12,70 | 12,27 | 12,27 | -2,19% | 6.100,00 |
| 10.10.2025 | 12,24 | 12,55 | 12,24 | 12,55 | 0,20% | 820,00 |
| 09.10.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,79% | - |
| 08.10.2025 | 12,29 | 12,62 | 12,29 | 12,62 | 1,04% | 162,00 |
| 07.10.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -2,46% | - |
| 06.10.2025 | 12,21 | 12,81 | 12,21 | 12,81 | 3,27% | 209,00 |
| 03.10.2025 | 12,08 | 12,40 | 12,08 | 12,40 | 5,00% | 820,00 |
| 02.10.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -2,68% | - |
| 01.10.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,21% | - |
| 30.09.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -5,96% | - |
| 29.09.2025 | 12,60 | 12,75 | 12,60 | 12,75 | 1,19% | 1.012,00 |
| 26.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,40% | - |
| 25.09.2025 | 12,60 | 13,18 | 12,60 | 13,18 | 5,65% | 1.233,00 |
| 24.09.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,28% | - |
| 23.09.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,72% | - |
| 22.09.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 1,38% | - |
| 19.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,04% | - |
| 18.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,94% | - |
| 17.09.2025 | 12,54 | 12,60 | 12,54 | 12,60 | -3,71% | 360,00 |
| 16.09.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,32% | 80,00 |