16,380€
1,61%
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 |
|---|---|---|---|---|---|---|
| 14.06.2024 | 16,12 | 16,46 | 16,12 | 16,38 | 1,61% | - |
| 13.06.2024 | 16,59 | 16,59 | 16,03 | 16,12 | -2,85% | - |
| 12.06.2024 | 16,59 | 16,65 | 16,47 | 16,59 | 0,02% | - |
| 11.06.2024 | 16,80 | 16,80 | 16,55 | 16,59 | -1,24% | - |
| 10.06.2024 | 16,74 | 16,84 | 16,67 | 16,80 | 1,70% | 100,00 |
| 07.06.2024 | 16,59 | 16,59 | 16,44 | 16,52 | -2,84% | - |
| 06.06.2024 | 16,69 | 17,05 | 16,69 | 17,00 | 1,89% | - |
| 05.06.2024 | 16,64 | 16,73 | 16,55 | 16,69 | 2,03% | - |
| 04.06.2024 | 16,64 | 16,64 | 16,23 | 16,35 | -1,73% | - |
| 03.06.2024 | 16,73 | 16,75 | 16,61 | 16,64 | -0,54% | - |
| 31.05.2024 | 16,93 | 16,95 | 16,61 | 16,73 | 1,21% | 7,00 |
| 30.05.2024 | 16,38 | 16,54 | 16,38 | 16,53 | 0,93% | 10,00 |
| 29.05.2024 | 16,87 | 16,87 | 16,36 | 16,38 | -2,93% | - |
| 28.05.2024 | 15,92 | 16,89 | 15,92 | 16,87 | 6,00% | 607,00 |
| 27.05.2024 | 15,21 | 16,03 | 15,21 | 15,92 | 4,67% | 2,00 |
| 24.05.2024 | 14,76 | 15,22 | 14,76 | 15,21 | 3,05% | - |
| 23.05.2024 | 14,55 | 14,88 | 14,55 | 14,76 | 1,43% | - |
| 22.05.2024 | 14,74 | 14,74 | 14,49 | 14,55 | -1,31% | - |
| 21.05.2024 | 14,69 | 14,77 | 14,65 | 14,74 | 0,36% | - |
| 20.05.2024 | 14,56 | 14,69 | 14,56 | 14,69 | 0,93% | - |
| 17.05.2024 | 14,17 | 14,61 | 14,17 | 14,56 | 2,75% | - |
| 16.05.2024 | 13,93 | 14,40 | 13,93 | 14,17 | 1,71% | - |
| 15.05.2024 | 14,04 | 14,06 | 13,81 | 13,93 | -0,78% | - |
| 14.05.2024 | 14,21 | 14,21 | 13,87 | 14,04 | -1,20% | - |
| 13.05.2024 | 14,34 | 14,46 | 14,19 | 14,21 | 0,21% | 8,00 |
| 10.05.2024 | 14,51 | 14,56 | 14,08 | 14,18 | -2,31% | - |
| 09.05.2024 | 14,48 | 14,51 | 14,42 | 14,51 | -2,71% | - |
| 08.05.2024 | 15,11 | 15,11 | 14,90 | 14,92 | -1,26% | - |
| 07.05.2024 | 15,16 | 15,18 | 14,99 | 15,11 | -0,31% | - |
| 06.05.2024 | 15,18 | 15,18 | 15,05 | 15,16 | -0,15% | - |
| 03.05.2024 | 15,20 | 15,23 | 15,17 | 15,18 | -0,16% | 46,00 |
| 02.05.2024 | 14,01 | 15,22 | 14,01 | 15,20 | 8,53% | - |
| 30.04.2024 | 13,37 | 14,11 | 13,37 | 14,01 | 2,54% | 6,00 |
| 29.04.2024 | 13,49 | 13,88 | 13,15 | 13,66 | 1,77% | 800,00 |
| 26.04.2024 | 13,67 | 13,75 | 13,38 | 13,42 | -1,77% | - |
| 25.04.2024 | 14,06 | 14,06 | 13,54 | 13,67 | -2,83% | - |
| 24.04.2024 | 14,15 | 14,29 | 14,01 | 14,06 | -0,62% | - |
| 23.04.2024 | 14,63 | 14,63 | 14,10 | 14,15 | -3,28% | - |
| 22.04.2024 | 13,90 | 14,70 | 13,90 | 14,63 | 5,29% | 2,00 |
| 19.04.2024 | 13,75 | 14,12 | 13,75 | 13,90 | 1,04% | - |
| 18.04.2024 | 13,92 | 14,14 | 13,75 | 13,75 | -1,22% | - |
| 17.04.2024 | 14,07 | 14,12 | 13,88 | 13,92 | -5,26% | 2,00 |
| 16.04.2024 | 14,85 | 14,85 | 14,64 | 14,70 | -1,01% | - |
| 15.04.2024 | 14,35 | 15,01 | 14,35 | 14,85 | 3,43% | 13,00 |
| 12.04.2024 | 14,46 | 14,46 | 14,17 | 14,35 | -0,71% | - |
| 11.04.2024 | 13,73 | 14,46 | 13,73 | 14,46 | 5,28% | - |
| 10.04.2024 | 13,62 | 13,82 | 13,62 | 13,73 | 0,81% | - |
| 09.04.2024 | 13,83 | 13,83 | 13,54 | 13,62 | -1,52% | - |
| 08.04.2024 | 13,84 | 13,88 | 13,69 | 13,83 | -0,05% | - |
| 05.04.2024 | 13,59 | 13,85 | 13,59 | 13,84 | 1,84% | - |
| 04.04.2024 | 13,36 | 13,69 | 13,36 | 13,59 | 1,72% | - |
| 03.04.2024 | 13,32 | 13,36 | 13,28 | 13,36 | 2,85% | - |
| 02.04.2024 | 13,25 | 13,25 | 12,91 | 12,99 | -1,98% | - |
| 28.03.2024 | 13,20 | 13,25 | 13,10 | 13,25 | 0,38% | - |
| 27.03.2024 | 13,15 | 13,20 | 12,85 | 13,20 | 0,38% | - |
| 26.03.2024 | 13,15 | 13,45 | 13,05 | 13,15 | -1,50% | - |
| 25.03.2024 | 13,10 | 13,60 | 13,05 | 13,35 | 1,91% | - |
| 22.03.2024 | 12,95 | 13,30 | 12,95 | 13,10 | 1,16% | - |
| 21.03.2024 | 12,80 | 13,10 | 12,80 | 12,95 | 1,17% | - |
| 20.03.2024 | 12,95 | 12,95 | 12,70 | 12,80 | -1,16% | - |
| 19.03.2024 | 13,20 | 13,20 | 12,95 | 12,95 | -1,89% | - |
| 18.03.2024 | 12,85 | 13,30 | 12,85 | 13,20 | 2,72% | - |
| 15.03.2024 | 12,80 | 13,25 | 12,80 | 12,85 | 0,39% | - |
| 14.03.2024 | 12,05 | 12,95 | 12,05 | 12,80 | 6,22% | - |
| 13.03.2024 | 12,05 | 12,25 | 12,05 | 12,05 | 0,00% | - |
| 12.03.2024 | 11,95 | 12,15 | 11,95 | 12,05 | 0,84% | - |
| 11.03.2024 | 12,70 | 12,70 | 11,95 | 11,95 | -5,91% | - |
| 08.03.2024 | 12,25 | 12,70 | 12,20 | 12,70 | 3,67% | - |
| 07.03.2024 | 11,95 | 12,35 | 11,95 | 12,25 | 2,51% | - |
| 06.03.2024 | 12,05 | 12,05 | 11,85 | 11,95 | 3,02% | - |
| 05.03.2024 | 11,60 | 11,80 | 11,55 | 11,60 | 0,00% | - |
| 04.03.2024 | 11,75 | 12,05 | 11,55 | 11,60 | -3,73% | 7,00 |
| 01.03.2024 | 11,90 | 12,05 | 11,90 | 12,05 | 1,26% | - |
| 29.02.2024 | 11,90 | 11,90 | 11,75 | 11,90 | 0,00% | - |
| 28.02.2024 | 11,95 | 11,95 | 11,85 | 11,90 | 1,71% | - |
| 27.02.2024 | 12,00 | 12,00 | 11,65 | 11,70 | -2,50% | - |
| 26.02.2024 | 11,95 | 12,00 | 11,95 | 12,00 | -1,64% | - |
| 23.02.2024 | 12,15 | 12,20 | 12,05 | 12,20 | 0,41% | - |
| 22.02.2024 | 12,05 | 12,15 | 12,00 | 12,15 | 0,41% | - |
| 21.02.2024 | 12,00 | 12,10 | 11,95 | 12,10 | 0,83% | - |
| 20.02.2024 | 12,05 | 12,05 | 11,95 | 12,00 | -0,41% | - |
| 19.02.2024 | 11,95 | 12,05 | 11,95 | 12,05 | 0,84% | - |
| 16.02.2024 | 12,00 | 12,05 | 11,90 | 11,95 | -0,42% | - |
| 15.02.2024 | 11,95 | 12,00 | 11,85 | 12,00 | 0,42% | - |
| 14.02.2024 | 11,85 | 11,95 | 11,75 | 11,95 | 0,84% | 300,00 |
| 13.02.2024 | 11,40 | 12,05 | 11,40 | 11,85 | 3,04% | 4,00 |
| 12.02.2024 | 11,40 | 11,50 | 11,20 | 11,50 | 0,88% | - |
| 09.02.2024 | 11,70 | 11,75 | 11,40 | 11,40 | -2,56% | - |
| 08.02.2024 | 12,05 | 12,05 | 11,70 | 11,70 | -2,90% | - |
| 07.02.2024 | 12,05 | 12,05 | 11,95 | 12,05 | 0,00% | - |
| 06.02.2024 | 11,95 | 12,05 | 11,95 | 12,05 | -2,03% | - |
| 05.02.2024 | 12,30 | 12,35 | 12,15 | 12,30 | 0,00% | - |
| 02.02.2024 | 12,25 | 12,30 | 12,25 | 12,30 | 0,41% | - |
| 01.02.2024 | 12,25 | 12,30 | 12,15 | 12,25 | -2,00% | - |
| 31.01.2024 | 12,65 | 12,65 | 12,45 | 12,50 | 2,04% | - |
| 30.01.2024 | 12,35 | 12,35 | 12,20 | 12,25 | -0,81% | - |
| 29.01.2024 | 12,25 | 12,35 | 12,25 | 12,35 | 2,49% | - |
| 26.01.2024 | 12,15 | 12,15 | 12,00 | 12,05 | -0,82% | - |
| 25.01.2024 | 12,15 | 12,25 | 12,15 | 12,15 | 0,41% | - |
| 24.01.2024 | 12,10 | 12,15 | 12,05 | 12,10 | 0,00% | - |