13,898€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 18.11.2025 | 14,01 | 14,07 | 13,84 | 13,86 | -0,96% | - |
| 17.11.2025 | 14,21 | 14,27 | 13,93 | 13,99 | -0,60% | - |
| 14.11.2025 | 13,82 | 14,23 | 13,74 | 14,08 | 1,08% | - |
| 13.11.2025 | 13,89 | 14,29 | 13,81 | 13,93 | 0,34% | - |
| 12.11.2025 | 13,61 | 13,96 | 13,61 | 13,88 | 1,85% | - |
| 11.11.2025 | 13,51 | 13,77 | 13,51 | 13,63 | 0,48% | - |
| 10.11.2025 | 13,47 | 13,59 | 13,25 | 13,56 | 2,30% | - |
| 07.11.2025 | 13,38 | 13,48 | 13,24 | 13,26 | -0,77% | - |
| 06.11.2025 | 13,46 | 13,66 | 13,32 | 13,36 | -0,84% | - |
| 05.11.2025 | 13,36 | 13,53 | 12,80 | 13,47 | 0,97% | - |
| 04.11.2025 | 13,57 | 13,57 | 13,19 | 13,34 | -1,93% | 500,00 |
| 03.11.2025 | 13,48 | 13,66 | 13,48 | 13,61 | 1,42% | - |
| 31.10.2025 | 13,17 | 13,57 | 13,17 | 13,42 | 2,21% | 3.550,00 |
| 30.10.2025 | 12,54 | 13,45 | 12,54 | 13,13 | 5,55% | 37,00 |
| 29.10.2025 | 12,70 | 12,70 | 12,29 | 12,44 | -2,66% | - |
| 28.10.2025 | 12,86 | 12,86 | 12,56 | 12,78 | -1,47% | 300,00 |
| 27.10.2025 | 12,91 | 12,97 | 12,64 | 12,97 | -0,12% | - |
| 24.10.2025 | 12,95 | 13,02 | 12,82 | 12,98 | -0,95% | - |
| 23.10.2025 | 12,85 | 13,12 | 12,85 | 13,11 | 2,91% | - |
| 22.10.2025 | 12,85 | 12,97 | 12,73 | 12,74 | -0,93% | - |
| 21.10.2025 | 12,91 | 12,97 | 12,76 | 12,86 | -0,45% | - |
| 20.10.2025 | 12,81 | 13,04 | 12,80 | 12,91 | 0,02% | - |
| 17.10.2025 | 12,95 | 13,00 | 12,64 | 12,91 | 0,72% | 78,00 |
| 16.10.2025 | 12,68 | 13,04 | 12,68 | 12,82 | 0,71% | 227,00 |
| 15.10.2025 | 12,46 | 12,87 | 12,46 | 12,73 | 1,96% | - |
| 14.10.2025 | 12,57 | 12,57 | 12,29 | 12,48 | 0,42% | - |
| 13.10.2025 | 12,26 | 12,60 | 12,16 | 12,43 | 1,45% | - |
| 10.10.2025 | 12,93 | 12,93 | 12,13 | 12,25 | -3,07% | 763,00 |
| 09.10.2025 | 12,35 | 12,81 | 12,35 | 12,64 | 2,81% | 70,00 |
| 08.10.2025 | 12,40 | 12,46 | 12,23 | 12,30 | -0,57% | - |
| 07.10.2025 | 12,49 | 12,70 | 12,36 | 12,37 | -1,98% | 25,00 |
| 06.10.2025 | 12,50 | 12,72 | 12,11 | 12,62 | 2,77% | 700,00 |
| 03.10.2025 | 12,12 | 12,46 | 12,11 | 12,28 | 1,97% | 1.282,00 |
| 02.10.2025 | 12,47 | 12,47 | 11,68 | 12,04 | -3,87% | 100,00 |
| 01.10.2025 | 12,16 | 12,55 | 12,16 | 12,52 | 3,73% | - |
| 30.09.2025 | 12,62 | 12,62 | 12,01 | 12,07 | -4,21% | 2.139,00 |
| 29.09.2025 | 12,47 | 12,67 | 12,16 | 12,60 | -0,28% | 70,00 |
| 26.09.2025 | 12,84 | 12,84 | 12,42 | 12,64 | -1,25% | 401,00 |
| 25.09.2025 | 12,81 | 13,43 | 12,60 | 12,80 | 0,12% | - |
| 24.09.2025 | 12,72 | 12,82 | 12,59 | 12,78 | 0,43% | - |
| 23.09.2025 | 12,77 | 12,77 | 12,73 | 12,73 | -0,41% | - |
| 22.09.2025 | 12,56 | 12,92 | 12,56 | 12,78 | 0,97% | - |
| 19.09.2025 | 12,63 | 12,68 | 12,47 | 12,66 | -0,33% | 100,00 |
| 18.09.2025 | 12,79 | 12,79 | 12,53 | 12,70 | -0,53% | - |
| 17.09.2025 | 13,25 | 13,25 | 12,67 | 12,77 | -3,26% | 682,00 |
| 16.09.2025 | 13,39 | 13,39 | 13,16 | 13,20 | -0,88% | 500,00 |
| 15.09.2025 | 13,45 | 13,45 | 13,22 | 13,32 | -0,73% | 1.100,00 |
| 12.09.2025 | 13,54 | 13,54 | 13,15 | 13,41 | -1,41% | - |
| 11.09.2025 | 12,88 | 13,62 | 12,88 | 13,61 | 5,98% | 735,00 |
| 10.09.2025 | 12,25 | 13,04 | 12,25 | 12,84 | 5,77% | - |
| 09.09.2025 | 12,24 | 12,36 | 12,10 | 12,14 | -1,32% | - |
| 08.09.2025 | 12,07 | 12,30 | 12,07 | 12,30 | 1,26% | - |
| 05.09.2025 | 12,17 | 12,22 | 12,05 | 12,15 | -0,80% | - |
| 04.09.2025 | 12,07 | 12,25 | 12,07 | 12,25 | 1,22% | - |
| 03.09.2025 | 12,32 | 12,32 | 11,97 | 12,10 | -1,20% | - |
| 02.09.2025 | 12,20 | 12,33 | 12,14 | 12,25 | 0,16% | - |
| 01.09.2025 | 11,84 | 12,25 | 11,84 | 12,23 | 3,23% | - |
| 29.08.2025 | 12,27 | 12,27 | 11,79 | 11,84 | -3,52% | - |
| 28.08.2025 | 12,12 | 12,29 | 12,09 | 12,28 | 1,09% | - |
| 27.08.2025 | 11,79 | 12,15 | 11,79 | 12,14 | 2,51% | - |
| 26.08.2025 | 11,92 | 11,92 | 11,71 | 11,85 | -0,08% | - |
| 25.08.2025 | 12,17 | 12,17 | 11,83 | 11,86 | -3,42% | - |
| 22.08.2025 | 11,94 | 12,32 | 11,94 | 12,28 | 2,72% | - |
| 21.08.2025 | 11,96 | 12,01 | 11,91 | 11,95 | 0,10% | - |
| 20.08.2025 | 11,97 | 12,03 | 11,83 | 11,94 | 0,17% | 5,00 |
| 19.08.2025 | 11,66 | 12,07 | 11,66 | 11,92 | 1,97% | - |
| 18.08.2025 | 12,03 | 12,03 | 11,63 | 11,69 | -2,75% | - |
| 15.08.2025 | 11,67 | 12,15 | 11,67 | 12,02 | 2,45% | - |
| 14.08.2025 | 11,53 | 11,75 | 11,53 | 11,73 | 2,24% | - |
| 13.08.2025 | 11,71 | 11,71 | 11,44 | 11,47 | -2,07% | - |
| 12.08.2025 | 11,59 | 11,81 | 11,59 | 11,72 | 1,36% | - |
| 11.08.2025 | 11,62 | 11,65 | 11,52 | 11,56 | -0,54% | - |
| 08.08.2025 | 11,61 | 11,72 | 11,53 | 11,62 | -0,13% | - |
| 07.08.2025 | 11,28 | 11,74 | 11,28 | 11,64 | 3,01% | - |
| 06.08.2025 | 11,18 | 11,36 | 11,18 | 11,30 | 1,37% | - |
| 05.08.2025 | 11,07 | 11,29 | 11,07 | 11,14 | 0,09% | - |
| 04.08.2025 | 10,91 | 11,14 | 10,91 | 11,13 | 2,06% | - |
| 01.08.2025 | 10,69 | 11,01 | 10,69 | 10,91 | 2,01% | - |
| 31.07.2025 | 10,70 | 10,88 | 10,44 | 10,69 | 0,05% | - |
| 30.07.2025 | 10,69 | 10,72 | 10,53 | 10,69 | 0,42% | - |
| 29.07.2025 | 10,73 | 10,77 | 10,62 | 10,64 | -0,49% | - |
| 28.07.2025 | 10,69 | 10,79 | 10,62 | 10,70 | 0,02% | 430,00 |
| 25.07.2025 | 10,66 | 10,80 | 10,66 | 10,69 | 0,92% | - |
| 24.07.2025 | 10,56 | 10,80 | 10,54 | 10,60 | -0,66% | - |
| 23.07.2025 | 10,58 | 10,76 | 10,49 | 10,67 | 3,54% | - |
| 22.07.2025 | 10,26 | 10,36 | 10,23 | 10,30 | 0,51% | - |
| 21.07.2025 | 10,40 | 10,44 | 10,21 | 10,25 | -1,11% | - |
| 18.07.2025 | 9,91 | 10,55 | 9,90 | 10,36 | 4,23% | - |
| 17.07.2025 | 9,95 | 9,97 | 9,86 | 9,94 | -0,01% | - |
| 16.07.2025 | 9,93 | 9,96 | 9,79 | 9,94 | 0,19% | - |
| 15.07.2025 | 9,92 | 10,01 | 9,90 | 9,92 | -0,22% | - |
| 14.07.2025 | 9,84 | 10,02 | 9,84 | 9,95 | 1,05% | - |
| 11.07.2025 | 10,06 | 10,06 | 9,79 | 9,84 | -2,32% | - |
| 10.07.2025 | 10,33 | 10,33 | 9,95 | 10,08 | -2,76% | - |
| 09.07.2025 | 10,41 | 10,41 | 10,22 | 10,36 | -0,91% | - |
| 08.07.2025 | 10,28 | 10,49 | 10,28 | 10,46 | 2,00% | - |
| 07.07.2025 | 10,52 | 10,52 | 10,23 | 10,25 | -2,45% | - |
| 04.07.2025 | 10,54 | 10,57 | 10,47 | 10,51 | -1,04% | - |
| 03.07.2025 | 10,41 | 10,64 | 10,41 | 10,62 | 2,21% | - |
| 02.07.2025 | 10,19 | 10,51 | 10,19 | 10,39 | 2,49% | - |