9,915€
-0,47%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,96 | 10,10 | 9,70 | 9,95 | -0,14% | - |
| 10.04.2025 | 10,18 | 10,30 | 9,81 | 9,96 | -5,29% | - |
| 09.04.2025 | 9,76 | 10,54 | 9,52 | 10,52 | 7,72% | - |
| 08.04.2025 | 9,81 | 10,14 | 9,67 | 9,76 | -2,00% | - |
| 07.04.2025 | 9,76 | 10,24 | 9,53 | 9,96 | -0,91% | - |
| 04.04.2025 | 10,30 | 10,57 | 10,02 | 10,05 | -2,48% | - |
| 03.04.2025 | 10,60 | 10,60 | 10,29 | 10,31 | -3,44% | - |
| 02.04.2025 | 11,01 | 11,01 | 10,47 | 10,68 | -3,50% | - |
| 01.04.2025 | 10,63 | 11,11 | 10,63 | 11,07 | 2,95% | - |
| 31.03.2025 | 11,06 | 11,07 | 10,54 | 10,75 | -2,91% | - |
| 28.03.2025 | 11,18 | 11,20 | 10,96 | 11,07 | -3,32% | - |
| 27.03.2025 | 11,38 | 11,65 | 11,30 | 11,45 | 1,28% | - |
| 26.03.2025 | 11,62 | 11,62 | 11,29 | 11,31 | -3,33% | - |
| 25.03.2025 | 11,62 | 11,70 | 11,50 | 11,70 | -0,09% | - |
| 24.03.2025 | 11,70 | 11,74 | 11,57 | 11,71 | 0,26% | - |
| 21.03.2025 | 11,81 | 11,89 | 11,12 | 11,68 | -0,64% | - |
| 20.03.2025 | 11,80 | 11,91 | 11,71 | 11,75 | -0,91% | - |
| 19.03.2025 | 11,56 | 11,96 | 11,56 | 11,86 | 2,86% | - |
| 18.03.2025 | 11,61 | 11,65 | 11,47 | 11,53 | -0,77% | - |
| 17.03.2025 | 11,51 | 11,78 | 11,51 | 11,62 | 0,96% | - |
| 14.03.2025 | 11,44 | 11,65 | 11,44 | 11,51 | 1,30% | - |
| 13.03.2025 | 11,30 | 11,55 | 11,30 | 11,36 | -0,02% | - |
| 12.03.2025 | 11,13 | 11,44 | 11,13 | 11,36 | 2,99% | - |
| 11.03.2025 | 11,24 | 11,24 | 10,92 | 11,03 | -1,78% | - |
| 10.03.2025 | 11,23 | 11,32 | 11,12 | 11,23 | 0,07% | - |
| 07.03.2025 | 11,16 | 11,36 | 11,09 | 11,23 | 0,56% | - |
| 06.03.2025 | 11,21 | 11,21 | 10,99 | 11,16 | -1,11% | - |
| 05.03.2025 | 11,28 | 11,32 | 11,06 | 11,29 | 0,94% | - |
| 04.03.2025 | 11,24 | 11,48 | 11,16 | 11,18 | -0,51% | - |
| 03.03.2025 | 11,10 | 11,37 | 11,10 | 11,24 | 0,42% | - |
| 28.02.2025 | 11,16 | 11,52 | 11,01 | 11,19 | 0,31% | - |
| 27.02.2025 | 11,15 | 11,16 | 11,00 | 11,16 | 0,13% | - |
| 26.02.2025 | 11,08 | 11,24 | 10,90 | 11,14 | 1,09% | - |
| 25.02.2025 | 10,87 | 11,13 | 10,87 | 11,02 | 1,71% | - |
| 24.02.2025 | 10,95 | 10,97 | 10,80 | 10,84 | -1,00% | - |
| 21.02.2025 | 10,87 | 10,97 | 10,79 | 10,95 | 1,13% | - |
| 20.02.2025 | 10,76 | 10,94 | 10,76 | 10,83 | 1,12% | - |
| 19.02.2025 | 10,79 | 10,90 | 10,64 | 10,71 | -0,70% | - |
| 18.02.2025 | 10,69 | 10,81 | 10,69 | 10,78 | 0,87% | - |
| 17.02.2025 | 10,81 | 10,81 | 10,62 | 10,69 | -1,06% | - |
| 14.02.2025 | 10,74 | 10,81 | 10,62 | 10,80 | 0,37% | - |
| 13.02.2025 | 10,82 | 10,82 | 10,53 | 10,76 | -0,85% | - |
| 12.02.2025 | 11,13 | 11,13 | 10,60 | 10,86 | -3,15% | - |
| 11.02.2025 | 11,20 | 11,24 | 11,16 | 11,21 | 0,00% | - |
| 10.02.2025 | 11,08 | 11,23 | 11,08 | 11,21 | 1,13% | - |
| 07.02.2025 | 11,06 | 11,11 | 10,89 | 11,08 | 0,36% | - |
| 06.02.2025 | 10,81 | 11,18 | 10,76 | 11,04 | 1,75% | - |
| 05.02.2025 | 10,72 | 10,86 | 10,72 | 10,85 | 0,51% | - |
| 04.02.2025 | 10,87 | 10,88 | 10,66 | 10,80 | -1,14% | - |
| 03.02.2025 | 10,60 | 11,02 | 10,60 | 10,92 | 3,24% | 170,00 |
| 31.01.2025 | 10,72 | 10,81 | 10,48 | 10,58 | -1,40% | - |
| 30.01.2025 | 10,59 | 10,84 | 10,59 | 10,73 | 1,80% | - |
| 29.01.2025 | 10,53 | 10,64 | 10,38 | 10,54 | -0,54% | - |
| 28.01.2025 | 10,45 | 10,71 | 10,33 | 10,60 | 1,65% | - |
| 27.01.2025 | 10,49 | 10,59 | 10,40 | 10,43 | -0,48% | - |
| 24.01.2025 | 10,33 | 10,49 | 10,33 | 10,48 | 1,38% | - |
| 23.01.2025 | 10,38 | 10,38 | 10,21 | 10,33 | -0,96% | - |
| 22.01.2025 | 10,45 | 10,52 | 10,37 | 10,43 | -0,67% | - |
| 21.01.2025 | 10,49 | 10,51 | 10,42 | 10,50 | 0,21% | - |
| 20.01.2025 | 10,61 | 10,61 | 10,47 | 10,48 | -2,03% | - |
| 17.01.2025 | 10,63 | 10,82 | 10,47 | 10,70 | 1,42% | - |
| 16.01.2025 | 10,49 | 10,61 | 10,48 | 10,55 | 0,60% | - |
| 15.01.2025 | 10,20 | 10,65 | 10,11 | 10,49 | 2,64% | - |
| 14.01.2025 | 10,48 | 10,48 | 10,16 | 10,22 | -2,41% | - |
| 13.01.2025 | 10,35 | 10,47 | 10,35 | 10,47 | 1,31% | - |
| 10.01.2025 | 10,20 | 10,36 | 10,20 | 10,33 | -0,07% | - |
| 09.01.2025 | 10,53 | 10,53 | 10,32 | 10,34 | -1,57% | - |
| 08.01.2025 | 10,55 | 10,58 | 10,44 | 10,51 | 0,17% | - |
| 07.01.2025 | 10,68 | 10,68 | 10,43 | 10,49 | -2,31% | - |
| 06.01.2025 | 10,78 | 11,00 | 10,53 | 10,74 | -0,62% | 245,00 |
| 03.01.2025 | 10,76 | 10,85 | 10,16 | 10,80 | 0,51% | - |
| 02.01.2025 | 10,63 | 10,81 | 10,61 | 10,75 | 1,27% | - |
| 30.12.2024 | 10,63 | 10,68 | 10,48 | 10,61 | 0,40% | - |
| 27.12.2024 | 10,29 | 10,79 | 10,29 | 10,57 | 2,77% | - |
| 23.12.2024 | 10,22 | 10,47 | 10,21 | 10,29 | 0,73% | - |
| 20.12.2024 | 10,32 | 11,37 | 10,13 | 10,21 | -1,07% | - |
| 19.12.2024 | 10,65 | 10,65 | 10,17 | 10,32 | -3,10% | - |
| 18.12.2024 | 10,54 | 10,88 | 10,49 | 10,65 | 1,09% | - |
| 17.12.2024 | 10,53 | 10,54 | 10,24 | 10,54 | 0,02% | 600,00 |
| 16.12.2024 | 10,78 | 10,78 | 10,53 | 10,53 | -2,30% | - |
| 13.12.2024 | 11,15 | 11,15 | 10,75 | 10,78 | -3,34% | - |
| 12.12.2024 | 11,08 | 11,15 | 10,92 | 11,15 | 0,63% | - |
| 11.12.2024 | 11,22 | 11,22 | 11,02 | 11,08 | -1,20% | - |
| 10.12.2024 | 11,33 | 11,33 | 11,17 | 11,22 | -0,99% | - |
| 09.12.2024 | 11,64 | 11,64 | 11,32 | 11,33 | -2,62% | - |
| 06.12.2024 | 11,73 | 11,74 | 11,50 | 11,64 | -0,81% | - |
| 05.12.2024 | 12,00 | 12,00 | 11,68 | 11,73 | -2,23% | - |
| 04.12.2024 | 12,32 | 12,32 | 11,87 | 12,00 | -2,58% | - |
| 03.12.2024 | 12,30 | 12,63 | 12,14 | 12,32 | -3,32% | - |
| 02.12.2024 | 12,18 | 12,92 | 12,18 | 12,74 | 4,60% | - |
| 29.11.2024 | 11,93 | 12,29 | 11,91 | 12,18 | 2,12% | - |
| 28.11.2024 | 12,06 | 12,10 | 11,76 | 11,93 | -1,14% | - |
| 27.11.2024 | 11,44 | 12,06 | 11,44 | 12,06 | 5,46% | - |
| 26.11.2024 | 11,85 | 11,85 | 10,85 | 11,44 | -3,48% | - |
| 25.11.2024 | 11,50 | 11,95 | 11,45 | 11,85 | 3,04% | - |
| 22.11.2024 | 11,36 | 11,57 | 11,36 | 11,50 | 0,50% | - |
| 21.11.2024 | 11,54 | 11,57 | 11,23 | 11,44 | -0,84% | - |
| 20.11.2024 | 11,84 | 11,84 | 11,35 | 11,54 | -2,51% | - |
| 19.11.2024 | 12,01 | 12,01 | 11,62 | 11,84 | -1,46% | - |
| 18.11.2024 | 12,04 | 12,27 | 11,98 | 12,01 | -0,23% | 8,00 |