9,666€
1,05%
Echtzeit-Aktienkurs KANSAI EL. PWR
Bid:
Ask:
Aktienkurse zur KANSAI EL. PWR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,58 | 9,78 | 9,58 | 9,73 | 1,71% | 100,00 |
| 05.06.2025 | 9,73 | 9,73 | 9,50 | 9,57 | -1,16% | - |
| 04.06.2025 | 9,78 | 9,78 | 9,62 | 9,68 | -1,72% | 68,00 |
| 03.06.2025 | 9,95 | 9,95 | 9,73 | 9,85 | -0,57% | - |
| 02.06.2025 | 9,96 | 10,00 | 9,84 | 9,90 | 0,05% | - |
| 30.05.2025 | 9,86 | 10,04 | 9,85 | 9,90 | 0,42% | - |
| 29.05.2025 | 10,03 | 10,03 | 9,79 | 9,86 | -1,61% | - |
| 28.05.2025 | 10,12 | 10,12 | 9,88 | 10,02 | -1,00% | - |
| 27.05.2025 | 10,02 | 10,14 | 10,00 | 10,12 | 1,01% | - |
| 26.05.2025 | 9,95 | 10,05 | 9,95 | 10,02 | 0,68% | - |
| 23.05.2025 | 10,04 | 10,04 | 9,91 | 9,95 | -0,99% | 196,00 |
| 22.05.2025 | 9,75 | 10,12 | 9,75 | 10,05 | 1,23% | 68,00 |
| 21.05.2025 | 10,13 | 10,13 | 9,91 | 9,93 | -2,20% | - |
| 20.05.2025 | 10,39 | 10,39 | 10,10 | 10,15 | -2,74% | - |
| 19.05.2025 | 10,41 | 10,46 | 10,27 | 10,44 | -0,22% | - |
| 16.05.2025 | 10,41 | 10,48 | 10,30 | 10,46 | 0,38% | 430,00 |
| 15.05.2025 | 10,25 | 10,47 | 10,25 | 10,42 | 1,26% | - |
| 14.05.2025 | 10,19 | 10,40 | 10,19 | 10,29 | 0,15% | - |
| 13.05.2025 | 10,61 | 10,61 | 10,15 | 10,28 | -3,54% | - |
| 12.05.2025 | 10,34 | 10,67 | 10,34 | 10,66 | 2,77% | - |
| 09.05.2025 | 10,42 | 10,53 | 10,30 | 10,37 | -1,73% | - |
| 08.05.2025 | 10,32 | 10,59 | 10,32 | 10,55 | 1,25% | - |
| 07.05.2025 | 10,26 | 10,53 | 10,23 | 10,42 | 2,11% | - |
| 06.05.2025 | 10,24 | 10,32 | 10,19 | 10,21 | -1,02% | - |
| 05.05.2025 | 10,23 | 10,36 | 10,19 | 10,31 | 0,76% | - |
| 02.05.2025 | 10,75 | 10,75 | 10,06 | 10,23 | -4,55% | - |
| 30.04.2025 | 10,90 | 11,00 | 10,45 | 10,72 | -1,65% | - |
| 29.04.2025 | 10,87 | 10,92 | 10,78 | 10,90 | 0,23% | - |
| 28.04.2025 | 10,39 | 11,20 | 10,39 | 10,88 | 1,99% | - |
| 25.04.2025 | 10,39 | 10,67 | 10,39 | 10,66 | 2,67% | - |
| 24.04.2025 | 10,53 | 10,53 | 10,16 | 10,39 | -1,42% | - |
| 23.04.2025 | 10,35 | 10,68 | 10,35 | 10,54 | 1,76% | - |
| 22.04.2025 | 10,01 | 10,42 | 10,01 | 10,35 | 3,26% | - |
| 17.04.2025 | 9,87 | 10,19 | 9,87 | 10,03 | 1,74% | - |
| 16.04.2025 | 10,12 | 10,12 | 9,73 | 9,85 | -2,99% | - |
| 15.04.2025 | 10,16 | 10,24 | 10,00 | 10,16 | -0,44% | - |
| 14.04.2025 | 9,97 | 10,32 | 9,91 | 10,20 | 2,57% | - |
| 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% | - |