16,238€
-3,58%
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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16,26 | 16,30 | 16,13 | 16,24 | -3,59% | - |
| 03.09.2026 | 16,66 | 16,85 | 16,37 | 16,84 | 6,62% | - |
| 02.09.2026 | 15,64 | 15,81 | 15,34 | 15,80 | 0,32% | - |
| 01.09.2026 | 15,82 | 15,93 | 15,71 | 15,75 | 4,38% | 5,00 |
| 31.08.2026 | 15,13 | 15,22 | 15,02 | 15,09 | 5,07% | 200,00 |
| 28.08.2026 | 14,03 | 14,59 | 14,01 | 14,36 | 2,30% | - |
| 27.08.2026 | 13,89 | 14,22 | 13,80 | 14,04 | 0,04% | - |
| 26.08.2026 | 14,09 | 14,12 | 14,03 | 14,03 | 0,50% | - |
| 25.08.2026 | 14,02 | 14,03 | 13,89 | 13,96 | 0,56% | - |
| 24.08.2026 | 13,87 | 13,93 | 13,77 | 13,88 | -0,73% | - |
| 21.08.2026 | 14,02 | 14,09 | 13,91 | 13,99 | 2,34% | - |
| 20.08.2026 | 13,77 | 13,81 | 13,56 | 13,67 | 6,34% | 550,00 |
| 19.08.2026 | 12,66 | 13,03 | 12,63 | 12,85 | -0,02% | - |
| 18.08.2026 | 12,96 | 13,01 | 12,78 | 12,85 | -0,66% | - |
| 17.08.2026 | 12,91 | 12,96 | 12,90 | 12,94 | -0,48% | - |
| 14.08.2026 | 13,04 | 13,08 | 13,00 | 13,00 | -1,38% | - |
| 13.08.2026 | 12,97 | 13,24 | 12,97 | 13,18 | 1,15% | - |
| 12.08.2026 | 12,84 | 13,10 | 12,84 | 13,03 | 1,24% | - |
| 11.08.2026 | 12,83 | 12,87 | 12,78 | 12,87 | 0,31% | - |
| 10.08.2026 | 12,87 | 12,97 | 12,83 | 12,83 | -2,51% | - |
| 07.08.2026 | 13,13 | 13,23 | 13,07 | 13,16 | 0,86% | - |
| 06.08.2026 | 12,94 | 13,10 | 12,94 | 13,05 | 1,48% | - |
| 05.08.2026 | 12,96 | 13,02 | 12,81 | 12,86 | -2,87% | - |
| 04.08.2026 | 13,18 | 13,29 | 13,06 | 13,24 | -1,84% | - |
| 03.08.2026 | 13,56 | 13,65 | 13,31 | 13,49 | 3,85% | - |
| 31.07.2026 | 13,22 | 13,29 | 12,80 | 12,99 | -5,77% | - |
| 30.07.2026 | 13,08 | 13,78 | 13,03 | 13,78 | 4,75% | - |
| 29.07.2026 | 13,08 | 13,41 | 13,02 | 13,16 | 1,56% | - |
| 28.07.2026 | 12,94 | 13,00 | 12,90 | 12,96 | -0,21% | - |
| 27.07.2026 | 12,95 | 13,06 | 12,91 | 12,98 | 2,08% | - |
| 24.07.2026 | 12,65 | 12,72 | 12,60 | 12,72 | 1,11% | - |
| 23.07.2026 | 12,61 | 12,67 | 12,50 | 12,58 | -0,38% | - |
| 22.07.2026 | 12,58 | 12,68 | 12,46 | 12,63 | 0,00% | 100,00 |
| 21.07.2026 | 12,63 | 12,78 | 12,59 | 12,63 | 1,16% | - |
| 20.07.2026 | 12,45 | 12,48 | 12,45 | 12,48 | 1,11% | - |
| 17.07.2026 | 12,24 | 12,57 | 12,18 | 12,34 | -0,80% | - |
| 16.07.2026 | 12,46 | 12,49 | 12,38 | 12,44 | -0,64% | - |
| 15.07.2026 | 12,54 | 12,58 | 12,50 | 12,52 | 0,18% | - |
| 14.07.2026 | 12,45 | 12,57 | 12,42 | 12,50 | 2,94% | - |
| 13.07.2026 | 12,14 | 12,25 | 12,13 | 12,14 | -1,38% | 100,00 |
| 10.07.2026 | 12,28 | 12,32 | 12,25 | 12,31 | -0,32% | - |
| 09.07.2026 | 12,33 | 12,36 | 12,25 | 12,35 | 0,55% | - |
| 08.07.2026 | 12,34 | 12,44 | 12,12 | 12,29 | -1,01% | - |
| 07.07.2026 | 12,37 | 12,47 | 12,35 | 12,41 | 0,77% | - |
| 06.07.2026 | 12,37 | 12,38 | 12,27 | 12,32 | -0,02% | 500,00 |
| 03.07.2026 | 12,42 | 12,47 | 12,28 | 12,32 | -1,06% | - |
| 02.07.2026 | 12,35 | 12,46 | 12,32 | 12,45 | 0,99% | - |
| 01.07.2026 | 12,45 | 12,45 | 12,15 | 12,33 | -0,42% | - |
| 30.06.2026 | 12,58 | 12,58 | 12,31 | 12,38 | -1,30% | - |
| 29.06.2026 | 12,38 | 12,59 | 12,38 | 12,54 | 1,13% | - |
| 26.06.2026 | 12,41 | 12,41 | 12,27 | 12,40 | -1,19% | - |
| 25.06.2026 | 12,50 | 12,59 | 12,46 | 12,55 | -0,02% | - |
| 24.06.2026 | 12,27 | 12,57 | 12,27 | 12,56 | 1,68% | 200,00 |
| 23.06.2026 | 12,68 | 12,68 | 12,29 | 12,35 | -2,74% | 440,00 |
| 22.06.2026 | 12,62 | 12,82 | 12,51 | 12,70 | 1,03% | - |
| 19.06.2026 | 12,70 | 12,70 | 12,52 | 12,57 | -0,10% | - |
| 18.06.2026 | 12,63 | 12,71 | 12,57 | 12,58 | -0,14% | 6,00 |
| 17.06.2026 | 12,57 | 12,75 | 12,52 | 12,60 | 1,63% | - |
| 16.06.2026 | 12,36 | 12,45 | 12,34 | 12,39 | -3,41% | - |
| 15.06.2026 | 12,56 | 12,87 | 12,56 | 12,83 | 2,39% | - |
| 12.06.2026 | 12,42 | 12,59 | 12,41 | 12,53 | 0,50% | 250,00 |
| 11.06.2026 | 12,48 | 12,50 | 12,35 | 12,47 | -0,30% | - |
| 10.06.2026 | 12,29 | 12,54 | 12,29 | 12,51 | 0,87% | - |
| 09.06.2026 | 12,58 | 12,58 | 12,36 | 12,40 | -1,39% | - |
| 08.06.2026 | 12,55 | 12,67 | 12,52 | 12,57 | -0,89% | - |
| 05.06.2026 | 12,57 | 13,08 | 12,49 | 12,69 | 1,00% | 150,00 |
| 04.06.2026 | 12,67 | 12,67 | 12,48 | 12,56 | -1,24% | - |
| 03.06.2026 | 12,45 | 13,06 | 12,45 | 12,72 | 1,90% | - |
| 02.06.2026 | 12,34 | 12,84 | 12,34 | 12,48 | 1,57% | - |
| 01.06.2026 | 12,63 | 12,93 | 12,21 | 12,29 | -2,52% | - |
| 29.05.2026 | 12,66 | 12,71 | 12,56 | 12,61 | 1,63% | - |
| 28.05.2026 | 12,53 | 12,53 | 12,33 | 12,40 | -1,23% | - |
| 27.05.2026 | 12,56 | 12,62 | 12,50 | 12,56 | -0,16% | - |
| 26.05.2026 | 12,58 | 12,60 | 12,55 | 12,58 | 1,33% | - |
| 25.05.2026 | 12,34 | 12,45 | 12,33 | 12,41 | 1,33% | - |
| 22.05.2026 | 12,24 | 12,27 | 12,14 | 12,25 | -2,02% | - |
| 21.05.2026 | 12,46 | 12,53 | 12,34 | 12,50 | 1,15% | - |
| 20.05.2026 | 12,28 | 12,43 | 12,24 | 12,36 | -2,08% | 70,00 |
| 19.05.2026 | 12,36 | 12,69 | 12,36 | 12,62 | 2,73% | 5,00 |
| 18.05.2026 | 12,65 | 12,65 | 12,19 | 12,29 | -3,08% | - |
| 15.05.2026 | 12,72 | 12,77 | 12,50 | 12,68 | -0,06% | - |
| 14.05.2026 | 12,67 | 12,74 | 12,59 | 12,69 | 0,59% | 6,00 |
| 13.05.2026 | 12,76 | 12,81 | 12,59 | 12,61 | -0,71% | 150,00 |
| 12.05.2026 | 12,84 | 12,89 | 12,70 | 12,70 | -0,96% | - |
| 11.05.2026 | 13,15 | 13,15 | 12,63 | 12,82 | -2,14% | - |
| 08.05.2026 | 13,07 | 13,38 | 12,98 | 13,10 | -0,89% | - |
| 07.05.2026 | 13,33 | 13,49 | 13,10 | 13,22 | -0,38% | 150,00 |
| 06.05.2026 | 13,13 | 13,32 | 13,13 | 13,27 | 1,38% | - |
| 05.05.2026 | 13,10 | 13,30 | 13,09 | 13,09 | -4,40% | - |
| 04.05.2026 | 13,05 | 13,71 | 13,05 | 13,69 | 0,46% | - |
| 30.04.2026 | 13,45 | 13,63 | 13,06 | 13,63 | 1,21% | - |
| 29.04.2026 | 13,43 | 13,47 | 13,43 | 13,47 | -0,15% | - |
| 28.04.2026 | 13,65 | 13,85 | 13,36 | 13,49 | 2,39% | - |
| 27.04.2026 | 13,17 | 13,22 | 12,95 | 13,17 | -0,04% | - |
| 24.04.2026 | 13,20 | 13,33 | 13,14 | 13,18 | 0,82% | - |
| 23.04.2026 | 13,02 | 13,25 | 12,88 | 13,07 | -0,61% | 100,00 |
| 22.04.2026 | 12,98 | 13,25 | 12,98 | 13,15 | 0,75% | 106,00 |
| 21.04.2026 | 13,25 | 13,25 | 12,98 | 13,05 | -1,21% | - |
| 20.04.2026 | 13,62 | 13,62 | 13,07 | 13,21 | -2,97% | 350,00 |
| 17.04.2026 | 13,31 | 13,74 | 13,25 | 13,62 | 1,19% | 235,00 |