14,628€
-4,74%
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 |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15,42 | 15,42 | 14,37 | 14,64 | -4,66% | 100,00 |
| 27.02.2026 | 15,26 | 15,78 | 15,02 | 15,36 | 2,55% | 1.270,00 |
| 26.02.2026 | 15,04 | 15,30 | 14,90 | 14,97 | -0,38% | - |
| 25.02.2026 | 15,14 | 15,41 | 14,96 | 15,03 | -1,49% | - |
| 24.02.2026 | 14,78 | 15,60 | 14,78 | 15,26 | 3,60% | 1,00 |
| 23.02.2026 | 14,75 | 14,84 | 14,65 | 14,73 | -0,69% | - |
| 20.02.2026 | 14,83 | 14,86 | 14,29 | 14,83 | -0,02% | 130,00 |
| 19.02.2026 | 14,94 | 14,96 | 14,67 | 14,83 | -2,61% | - |
| 18.02.2026 | 15,17 | 15,39 | 15,02 | 15,23 | 0,23% | - |
| 17.02.2026 | 15,00 | 15,34 | 14,96 | 15,20 | 1,89% | - |
| 16.02.2026 | 15,03 | 15,09 | 14,75 | 14,91 | -1,89% | 401,00 |
| 13.02.2026 | 15,07 | 15,21 | 14,63 | 15,20 | 1,93% | 3.000,00 |
| 12.02.2026 | 15,02 | 15,40 | 14,84 | 14,91 | 3,65% | - |
| 11.02.2026 | 14,12 | 14,48 | 14,12 | 14,39 | 1,57% | - |
| 10.02.2026 | 14,12 | 14,37 | 13,89 | 14,17 | -0,05% | - |
| 09.02.2026 | 14,18 | 14,27 | 13,92 | 14,17 | 1,38% | 600,00 |
| 06.02.2026 | 13,45 | 14,32 | 13,45 | 13,98 | 3,61% | - |
| 05.02.2026 | 13,31 | 13,93 | 13,31 | 13,49 | 1,26% | - |
| 04.02.2026 | 13,11 | 13,46 | 13,11 | 13,33 | 1,62% | 93,00 |
| 03.02.2026 | 13,30 | 13,42 | 13,04 | 13,11 | -1,22% | - |
| 02.02.2026 | 13,39 | 13,39 | 12,97 | 13,28 | -1,58% | - |
| 30.01.2026 | 13,22 | 13,72 | 13,11 | 13,49 | 2,70% | - |
| 29.01.2026 | 13,36 | 13,76 | 13,10 | 13,13 | -2,36% | 83,00 |
| 28.01.2026 | 13,10 | 13,46 | 13,10 | 13,45 | 2,32% | - |
| 27.01.2026 | 13,40 | 13,44 | 13,06 | 13,15 | -2,54% | 503,00 |
| 26.01.2026 | 13,42 | 13,57 | 12,43 | 13,49 | -0,06% | - |
| 23.01.2026 | 13,64 | 13,95 | 13,32 | 13,50 | -0,79% | 100,00 |
| 22.01.2026 | 13,59 | 13,95 | 13,48 | 13,60 | 0,20% | - |
| 21.01.2026 | 13,25 | 13,72 | 13,25 | 13,58 | 3,33% | - |
| 20.01.2026 | 13,77 | 13,77 | 13,13 | 13,14 | -4,40% | - |
| 19.01.2026 | 13,76 | 13,93 | 13,74 | 13,74 | 0,44% | - |
| 16.01.2026 | 13,83 | 13,84 | 13,64 | 13,68 | -0,87% | - |
| 15.01.2026 | 13,91 | 14,09 | 13,73 | 13,80 | 0,15% | - |
| 14.01.2026 | 13,68 | 14,02 | 13,68 | 13,78 | 0,84% | - |
| 13.01.2026 | 13,59 | 13,90 | 13,59 | 13,67 | 0,05% | - |
| 12.01.2026 | 13,64 | 13,67 | 13,31 | 13,66 | 0,26% | 15,00 |
| 09.01.2026 | 13,42 | 13,69 | 13,05 | 13,63 | 1,60% | - |
| 08.01.2026 | 13,19 | 13,56 | 13,19 | 13,41 | 1,42% | - |
| 07.01.2026 | 13,51 | 13,69 | 13,00 | 13,22 | -1,95% | 8,00 |
| 06.01.2026 | 13,49 | 14,04 | 13,34 | 13,49 | -0,57% | - |
| 05.01.2026 | 13,34 | 13,71 | 13,34 | 13,56 | 2,09% | - |
| 02.01.2026 | 13,36 | 13,36 | 13,26 | 13,29 | -0,37% | - |
| 30.12.2025 | 13,35 | 13,42 | 13,06 | 13,34 | -0,15% | - |
| 29.12.2025 | 13,32 | 13,60 | 13,29 | 13,36 | -0,09% | - |
| 23.12.2025 | 13,29 | 13,44 | 13,29 | 13,37 | 0,60% | 90,00 |
| 22.12.2025 | 13,53 | 13,53 | 12,23 | 13,29 | -2,71% | - |
| 19.12.2025 | 13,38 | 14,21 | 13,38 | 13,66 | 1,77% | - |
| 18.12.2025 | 13,22 | 13,90 | 13,22 | 13,42 | 1,23% | - |
| 17.12.2025 | 13,34 | 13,73 | 13,19 | 13,26 | -1,06% | - |
| 16.12.2025 | 13,64 | 13,73 | 13,32 | 13,40 | -1,71% | - |
| 15.12.2025 | 13,47 | 14,20 | 13,47 | 13,63 | 2,14% | - |
| 12.12.2025 | 13,51 | 13,85 | 13,34 | 13,35 | -1,93% | - |
| 11.12.2025 | 13,91 | 13,91 | 13,49 | 13,61 | -1,79% | - |
| 10.12.2025 | 13,60 | 13,94 | 13,60 | 13,86 | 2,02% | - |
| 09.12.2025 | 13,64 | 13,80 | 13,58 | 13,58 | 0,24% | - |
| 08.12.2025 | 13,74 | 14,16 | 13,53 | 13,55 | -1,74% | - |
| 05.12.2025 | 13,89 | 13,89 | 13,38 | 13,79 | 0,35% | - |
| 04.12.2025 | 13,92 | 14,33 | 13,70 | 13,74 | -1,06% | - |
| 03.12.2025 | 14,11 | 14,11 | 13,62 | 13,89 | -1,98% | - |
| 02.12.2025 | 14,59 | 14,59 | 13,76 | 14,17 | -2,91% | 200,00 |
| 01.12.2025 | 14,61 | 14,73 | 14,40 | 14,60 | -0,31% | - |
| 28.11.2025 | 14,54 | 14,84 | 14,54 | 14,64 | 0,81% | 120,00 |
| 27.11.2025 | 14,77 | 14,77 | 14,40 | 14,52 | -2,65% | - |
| 26.11.2025 | 14,33 | 14,92 | 14,33 | 14,92 | 4,39% | 500,00 |
| 25.11.2025 | 14,14 | 14,32 | 14,12 | 14,29 | 1,64% | - |
| 24.11.2025 | 14,18 | 14,18 | 14,06 | 14,06 | -1,19% | - |
| 21.11.2025 | 14,00 | 14,32 | 13,91 | 14,23 | 2,14% | - |
| 20.11.2025 | 14,26 | 14,43 | 13,85 | 13,93 | -2,11% | 65,00 |
| 19.11.2025 | 13,68 | 14,71 | 13,68 | 14,23 | 3,21% | - |
| 18.11.2025 | 14,01 | 14,07 | 13,76 | 13,79 | -1,45% | - |
| 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 |