4,308€
-3,41%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 4,46 | 4,46 | 4,28 | 4,32 | -3,12% | 9,00 |
| 22.08.2025 | 4,33 | 4,55 | 4,33 | 4,46 | 3,03% | - |
| 21.08.2025 | 4,25 | 4,35 | 4,25 | 4,33 | 1,88% | - |
| 20.08.2025 | 4,26 | 4,31 | 4,22 | 4,25 | -0,50% | - |
| 19.08.2025 | 4,10 | 4,31 | 4,10 | 4,27 | 3,72% | 1.300,00 |
| 18.08.2025 | 4,31 | 4,31 | 4,10 | 4,12 | -4,41% | 1.300,00 |
| 15.08.2025 | 4,22 | 4,34 | 4,22 | 4,31 | 2,17% | 2.940,00 |
| 14.08.2025 | 4,14 | 4,22 | 4,14 | 4,22 | 1,61% | 212,00 |
| 13.08.2025 | 3,92 | 4,17 | 3,92 | 4,15 | 5,90% | 240,00 |
| 12.08.2025 | 3,90 | 3,92 | 3,86 | 3,92 | 0,35% | 2.501,00 |
| 11.08.2025 | 3,91 | 3,92 | 3,87 | 3,90 | -0,06% | 400,00 |
| 08.08.2025 | 3,79 | 3,92 | 3,79 | 3,91 | 3,11% | 2.363,00 |
| 07.08.2025 | 3,71 | 3,80 | 3,71 | 3,79 | 2,14% | 80,00 |
| 06.08.2025 | 3,62 | 3,71 | 3,62 | 3,71 | 2,35% | - |
| 05.08.2025 | 3,46 | 3,68 | 3,46 | 3,62 | 4,78% | 60,00 |
| 04.08.2025 | 3,42 | 3,46 | 3,42 | 3,46 | 1,16% | 15,00 |
| 01.08.2025 | 3,35 | 3,49 | 3,35 | 3,42 | 2,58% | 740,00 |
| 31.07.2025 | 3,42 | 3,44 | 3,33 | 3,33 | -2,59% | 6.400,00 |
| 30.07.2025 | 3,39 | 3,46 | 3,37 | 3,42 | 0,89% | 411,00 |
| 29.07.2025 | 3,41 | 3,41 | 3,36 | 3,39 | -0,64% | 303,00 |
| 28.07.2025 | 3,29 | 3,42 | 3,29 | 3,41 | 3,77% | 1,00 |
| 25.07.2025 | 3,30 | 3,33 | 3,28 | 3,29 | -0,47% | 3.710,00 |
| 24.07.2025 | 3,35 | 3,35 | 3,30 | 3,30 | -0,76% | 1.100,00 |
| 23.07.2025 | 3,35 | 3,35 | 3,31 | 3,33 | 4,53% | 581,00 |
| 22.07.2025 | 3,05 | 3,21 | 3,05 | 3,19 | 4,56% | 710,00 |
| 21.07.2025 | 3,03 | 3,05 | 3,03 | 3,05 | 0,41% | - |
| 18.07.2025 | 3,00 | 3,05 | 3,00 | 3,03 | 1,25% | - |
| 17.07.2025 | 3,06 | 3,06 | 2,97 | 3,00 | -1,91% | - |
| 16.07.2025 | 3,00 | 3,06 | 3,00 | 3,06 | 2,00% | - |
| 15.07.2025 | 2,98 | 3,02 | 2,98 | 3,00 | 0,45% | 50,00 |
| 14.07.2025 | 2,95 | 2,99 | 2,95 | 2,98 | 1,23% | 5.700,00 |
| 11.07.2025 | 3,01 | 3,01 | 2,94 | 2,95 | -2,18% | - |
| 10.07.2025 | 3,19 | 3,19 | 3,00 | 3,01 | -5,60% | 10,00 |
| 09.07.2025 | 3,20 | 3,20 | 3,14 | 3,19 | -0,20% | - |
| 08.07.2025 | 3,10 | 3,26 | 3,10 | 3,20 | 3,51% | 300,00 |
| 07.07.2025 | 3,19 | 3,19 | 3,04 | 3,09 | -3,30% | - |
| 04.07.2025 | 3,19 | 3,28 | 3,16 | 3,19 | 0,46% | 463,00 |
| 03.07.2025 | 3,05 | 3,18 | 3,05 | 3,18 | 4,38% | - |
| 02.07.2025 | 3,11 | 3,11 | 3,02 | 3,05 | -2,22% | - |
| 01.07.2025 | 2,84 | 3,13 | 2,84 | 3,11 | 9,83% | - |
| 30.06.2025 | 2,68 | 2,85 | 2,68 | 2,84 | 5,81% | - |
| 27.06.2025 | 2,62 | 2,69 | 2,62 | 2,68 | 2,36% | - |
| 26.06.2025 | 2,53 | 2,62 | 2,53 | 2,62 | 3,42% | - |
| 25.06.2025 | 2,63 | 2,63 | 2,53 | 2,53 | -3,55% | - |
| 24.06.2025 | 2,62 | 2,63 | 2,59 | 2,62 | 4,08% | - |
| 23.06.2025 | 2,63 | 2,63 | 2,50 | 2,52 | -4,13% | - |
| 20.06.2025 | 2,71 | 2,71 | 2,63 | 2,63 | -1,95% | - |
| 19.06.2025 | 2,67 | 2,75 | 2,67 | 2,68 | 0,43% | - |
| 18.06.2025 | 2,65 | 2,70 | 2,65 | 2,67 | 0,96% | - |
| 17.06.2025 | 2,57 | 2,66 | 2,57 | 2,65 | 2,87% | 10,00 |
| 16.06.2025 | 2,43 | 2,59 | 2,43 | 2,57 | 5,71% | 540,00 |
| 13.06.2025 | 2,39 | 2,48 | 2,39 | 2,43 | 1,65% | - |
| 12.06.2025 | 2,38 | 2,41 | 2,37 | 2,39 | 0,40% | - |
| 11.06.2025 | 2,32 | 2,41 | 2,32 | 2,38 | 2,63% | - |
| 10.06.2025 | 2,28 | 2,33 | 2,27 | 2,32 | 2,95% | - |
| 09.06.2025 | 2,29 | 2,30 | 2,24 | 2,26 | -1,63% | 64,00 |
| 06.06.2025 | 2,30 | 2,30 | 2,26 | 2,29 | -0,29% | 366,00 |
| 05.06.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -2,06% | - |
| 04.06.2025 | 2,36 | 2,36 | 2,32 | 2,35 | -0,40% | - |
| 03.06.2025 | 2,41 | 2,41 | 2,33 | 2,36 | -1,92% | - |
| 02.06.2025 | 2,41 | 2,41 | 2,37 | 2,41 | -0,30% | 125,00 |
| 30.05.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 1,06% | 366,00 |
| 29.05.2025 | 2,49 | 2,49 | 2,38 | 2,39 | -4,24% | 446,00 |
| 28.05.2025 | 2,51 | 2,51 | 2,44 | 2,49 | -0,76% | - |
| 27.05.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 2,32% | - |
| 26.05.2025 | 2,42 | 2,46 | 2,42 | 2,45 | 1,43% | - |
| 23.05.2025 | 2,48 | 2,48 | 2,41 | 2,42 | -2,55% | 140,00 |
| 22.05.2025 | 2,43 | 2,49 | 2,43 | 2,48 | 1,40% | - |
| 21.05.2025 | 2,48 | 2,48 | 2,45 | 2,45 | -1,10% | - |
| 20.05.2025 | 2,51 | 2,51 | 2,45 | 2,48 | -1,20% | 2.250,00 |
| 19.05.2025 | 2,51 | 2,51 | 2,48 | 2,51 | 0,06% | - |
| 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 |