2,996€
0,49%
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 |
|---|---|---|---|---|---|---|
| 15.07.2025 | 2,98 | 3,02 | 2,98 | 3,00 | 0,52% | - |
| 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 |
| 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% | - |