2,505€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,51 | 2,51 | 2,48 | 2,51 | -0,19% | - |
| 15.05.2025 | 2,49 | 2,51 | 2,49 | 2,51 | 0,51% | - |
| 14.05.2025 | 2,50 | 2,52 | 2,49 | 2,50 | -0,39% | - |
| 13.05.2025 | 2,61 | 2,61 | 2,50 | 2,51 | -4,08% | - |
| 12.05.2025 | 2,49 | 2,61 | 2,49 | 2,61 | 4,68% | - |
| 09.05.2025 | 2,49 | 2,52 | 2,49 | 2,50 | -0,14% | - |
| 08.05.2025 | 2,54 | 2,54 | 2,48 | 2,50 | -1,85% | 446,00 |
| 07.05.2025 | 2,57 | 2,57 | 2,51 | 2,55 | -1,22% | - |
| 06.05.2025 | 2,56 | 2,59 | 2,56 | 2,58 | 0,45% | - |
| 05.05.2025 | 2,58 | 2,70 | 2,55 | 2,57 | -0,32% | - |
| 02.05.2025 | 2,70 | 2,70 | 2,52 | 2,58 | -4,40% | - |
| 30.04.2025 | 2,76 | 2,76 | 2,66 | 2,69 | -2,50% | - |
| 29.04.2025 | 2,75 | 2,77 | 2,74 | 2,76 | 0,54% | - |
| 28.04.2025 | 2,68 | 2,75 | 2,68 | 2,75 | 2,11% | - |
| 25.04.2025 | 2,68 | 2,69 | 2,64 | 2,69 | 0,33% | - |
| 24.04.2025 | 2,70 | 2,70 | 2,61 | 2,68 | -0,48% | - |
| 23.04.2025 | 2,68 | 2,72 | 2,68 | 2,70 | 0,73% | - |
| 22.04.2025 | 2,51 | 2,68 | 2,51 | 2,68 | 6,61% | - |
| 17.04.2025 | 2,49 | 2,53 | 2,48 | 2,51 | 0,82% | - |
| 16.04.2025 | 2,56 | 2,56 | 2,47 | 2,49 | -2,68% | - |
| 15.04.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 1,43% | 30.000,00 |
| 14.04.2025 | 2,59 | 2,60 | 2,52 | 2,52 | -2,15% | - |
| 11.04.2025 | 2,61 | 2,61 | 2,49 | 2,58 | -1,36% | - |
| 10.04.2025 | 2,56 | 2,65 | 2,42 | 2,61 | -0,72% | 3.700,00 |
| 09.04.2025 | 2,61 | 2,64 | 2,39 | 2,63 | 0,82% | - |
| 08.04.2025 | 2,51 | 2,74 | 2,49 | 2,61 | 8,21% | - |
| 07.04.2025 | 2,37 | 2,49 | 2,30 | 2,41 | -1,73% | 933,00 |
| 04.04.2025 | 2,52 | 2,53 | 2,45 | 2,46 | -2,66% | - |
| 03.04.2025 | 2,54 | 2,58 | 2,51 | 2,52 | -0,69% | 250,00 |
| 02.04.2025 | 2,69 | 2,69 | 2,52 | 2,54 | -5,58% | 2.428,00 |
| 01.04.2025 | 2,67 | 2,83 | 2,65 | 2,69 | 0,43% | - |
| 31.03.2025 | 2,75 | 2,75 | 2,64 | 2,68 | -2,83% | - |
| 28.03.2025 | 2,79 | 2,79 | 2,73 | 2,76 | -1,25% | - |
| 27.03.2025 | 2,78 | 2,82 | 2,77 | 2,79 | 0,23% | - |
| 26.03.2025 | 2,86 | 2,86 | 2,78 | 2,79 | -2,64% | - |
| 25.03.2025 | 2,83 | 2,87 | 2,82 | 2,86 | 0,86% | - |
| 24.03.2025 | 2,86 | 2,86 | 2,81 | 2,84 | -0,96% | - |
| 21.03.2025 | 2,83 | 2,88 | 2,83 | 2,86 | 0,97% | - |
| 20.03.2025 | 2,84 | 2,85 | 2,80 | 2,84 | -0,11% | - |
| 19.03.2025 | 2,73 | 2,85 | 2,73 | 2,84 | 3,99% | - |
| 18.03.2025 | 2,86 | 2,86 | 2,69 | 2,73 | -4,78% | 500,00 |
| 17.03.2025 | 2,76 | 2,90 | 2,76 | 2,87 | 4,05% | 1.700,00 |
| 14.03.2025 | 2,64 | 2,77 | 2,64 | 2,76 | 4,49% | 1.979,00 |
| 13.03.2025 | 2,58 | 2,65 | 2,58 | 2,64 | 2,25% | - |
| 12.03.2025 | 2,56 | 2,60 | 2,53 | 2,58 | 0,76% | - |
| 11.03.2025 | 2,61 | 2,62 | 2,55 | 2,56 | -1,92% | - |
| 10.03.2025 | 2,55 | 2,64 | 2,55 | 2,61 | 2,37% | - |
| 07.03.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 2,91% | - |
| 06.03.2025 | 2,55 | 2,55 | 2,48 | 2,48 | -2,98% | - |
| 05.03.2025 | 2,50 | 2,57 | 2,50 | 2,55 | 2,14% | - |
| 04.03.2025 | 2,54 | 2,59 | 2,50 | 2,50 | -1,58% | - |
| 03.03.2025 | 2,51 | 2,58 | 2,51 | 2,54 | 1,30% | - |
| 28.02.2025 | 2,45 | 2,51 | 2,44 | 2,51 | 2,18% | - |
| 27.02.2025 | 2,52 | 2,52 | 2,39 | 2,45 | -2,54% | - |
| 26.02.2025 | 2,51 | 2,53 | 2,50 | 2,52 | -2,16% | - |
| 25.02.2025 | 2,58 | 2,58 | 2,52 | 2,57 | 0,52% | - |
| 24.02.2025 | 2,57 | 2,57 | 2,54 | 2,56 | -0,50% | - |
| 21.02.2025 | 2,50 | 2,58 | 2,48 | 2,57 | 2,90% | - |
| 20.02.2025 | 2,52 | 2,53 | 2,50 | 2,50 | -0,58% | - |
| 19.02.2025 | 2,57 | 2,57 | 2,46 | 2,51 | -2,20% | - |
| 18.02.2025 | 2,53 | 2,57 | 2,52 | 2,57 | 1,72% | - |
| 17.02.2025 | 2,46 | 2,53 | 2,46 | 2,53 | 2,83% | - |
| 14.02.2025 | 2,48 | 2,48 | 2,42 | 2,46 | -0,79% | - |
| 13.02.2025 | 2,48 | 2,49 | 2,44 | 2,48 | -0,24% | - |
| 12.02.2025 | 2,57 | 2,57 | 2,43 | 2,48 | -3,46% | 460,00 |
| 11.02.2025 | 2,57 | 2,60 | 2,56 | 2,57 | 0,06% | - |
| 10.02.2025 | 2,56 | 2,57 | 2,54 | 2,57 | 0,39% | - |
| 07.02.2025 | 2,66 | 2,66 | 2,54 | 2,56 | -3,56% | - |
| 06.02.2025 | 2,57 | 2,66 | 2,56 | 2,66 | 3,47% | - |
| 05.02.2025 | 2,56 | 2,58 | 2,51 | 2,57 | 0,35% | 125,00 |
| 04.02.2025 | 2,54 | 2,57 | 2,51 | 2,56 | 0,59% | - |
| 03.02.2025 | 2,56 | 2,56 | 2,49 | 2,54 | -0,99% | 3.195,00 |
| 31.01.2025 | 2,69 | 2,69 | 2,55 | 2,57 | -4,38% | 1.400,00 |
| 30.01.2025 | 2,62 | 2,71 | 2,62 | 2,69 | 2,68% | 130,00 |
| 29.01.2025 | 2,59 | 2,62 | 2,57 | 2,62 | 1,24% | - |
| 28.01.2025 | 2,56 | 2,60 | 2,56 | 2,58 | -1,20% | - |
| 27.01.2025 | 2,63 | 2,63 | 2,59 | 2,62 | -0,46% | - |
| 24.01.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 1,31% | - |
| 23.01.2025 | 2,62 | 2,62 | 2,54 | 2,59 | -0,75% | - |
| 22.01.2025 | 2,64 | 2,64 | 2,59 | 2,61 | -0,85% | - |
| 21.01.2025 | 2,64 | 2,64 | 2,62 | 2,64 | -0,25% | 700,00 |
| 20.01.2025 | 2,67 | 2,67 | 2,64 | 2,64 | -0,86% | - |
| 17.01.2025 | 2,65 | 2,67 | 2,63 | 2,66 | 0,89% | - |
| 16.01.2025 | 2,64 | 2,66 | 2,60 | 2,64 | 0,08% | - |
| 15.01.2025 | 2,63 | 2,65 | 2,60 | 2,64 | 0,55% | 169,00 |
| 14.01.2025 | 2,75 | 2,75 | 2,61 | 2,62 | -4,46% | - |
| 13.01.2025 | 2,68 | 2,75 | 2,68 | 2,75 | 2,58% | - |
| 10.01.2025 | 2,72 | 2,72 | 2,67 | 2,68 | -2,55% | 371,00 |
| 09.01.2025 | 2,81 | 2,81 | 2,71 | 2,75 | -2,24% | 1.000,00 |
| 08.01.2025 | 2,85 | 2,85 | 2,80 | 2,81 | -1,23% | - |
| 07.01.2025 | 2,90 | 2,90 | 2,84 | 2,85 | -1,91% | - |
| 06.01.2025 | 2,95 | 2,95 | 2,89 | 2,90 | -1,69% | - |
| 03.01.2025 | 3,01 | 3,01 | 2,91 | 2,95 | -1,96% | - |
| 02.01.2025 | 2,89 | 3,02 | 2,89 | 3,01 | 3,93% | 1.000,00 |
| 30.12.2024 | 2,90 | 2,93 | 2,86 | 2,90 | -1,00% | 2.600,00 |
| 27.12.2024 | 2,79 | 2,93 | 2,79 | 2,93 | 4,97% | - |
| 23.12.2024 | 2,73 | 2,83 | 2,73 | 2,79 | 2,29% | - |
| 20.12.2024 | 2,75 | 2,76 | 2,72 | 2,73 | -0,87% | - |
| 19.12.2024 | 2,88 | 2,88 | 2,72 | 2,75 | -4,66% | 1.500,00 |
| 18.12.2024 | 2,90 | 2,90 | 2,86 | 2,88 | -0,52% | 1.000,00 |