12,993€
-0,06%
Echtzeit-Aktienkurs KANSAI EL. PWR
Bid:
Ask:
Aktienkurse zur KANSAI EL. PWR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 13,00 | 13,17 | 12,78 | 13,17 | 2,81% | 837,00 |
| 23.10.2025 | 13,13 | 13,13 | 12,81 | 12,81 | 0,43% | 17,00 |
| 22.10.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,12% | 100,00 |
| 21.10.2025 | 12,76 | 12,90 | 12,76 | 12,90 | -0,27% | 1.488,00 |
| 20.10.2025 | 12,94 | 12,94 | 12,74 | 12,94 | 0,00% | 980,00 |
| 17.10.2025 | 12,70 | 12,94 | 12,64 | 12,94 | 0,00% | 643,00 |
| 16.10.2025 | 13,00 | 13,00 | 12,94 | 12,94 | 0,51% | 281,00 |
| 15.10.2025 | 12,91 | 12,91 | 12,83 | 12,87 | 2,71% | 718,00 |
| 14.10.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -1,80% | 25,00 |
| 13.10.2025 | 12,39 | 13,10 | 12,39 | 12,76 | 4,08% | 2.454,00 |
| 10.10.2025 | 12,51 | 12,62 | 12,26 | 12,26 | -4,81% | 1.620,00 |
| 09.10.2025 | 12,68 | 12,94 | 12,56 | 12,88 | 4,72% | 940,00 |
| 08.10.2025 | 12,61 | 12,61 | 12,10 | 12,30 | -2,69% | 8.881,00 |
| 07.10.2025 | 12,41 | 12,69 | 12,41 | 12,64 | 1,16% | 1.642,00 |
| 06.10.2025 | 12,60 | 12,60 | 12,30 | 12,50 | 0,73% | 17.362,00 |
| 03.10.2025 | 12,20 | 12,41 | 12,10 | 12,41 | 1,60% | 7.003,00 |
| 02.10.2025 | 12,08 | 12,21 | 11,77 | 12,21 | -0,25% | 28.142,00 |
| 01.10.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -0,41% | 295,00 |
| 30.09.2025 | 11,96 | 12,29 | 11,96 | 12,29 | -2,92% | 538,00 |
| 29.09.2025 | 12,63 | 12,66 | 12,63 | 12,66 | 1,69% | 82,00 |
| 26.09.2025 | 12,54 | 12,54 | 12,45 | 12,45 | -3,49% | 114,00 |
| 25.09.2025 | 12,49 | 13,30 | 12,49 | 12,90 | -0,69% | 4.701,00 |
| 24.09.2025 | 12,78 | 13,00 | 12,70 | 12,99 | 2,57% | 1.544,00 |
| 23.09.2025 | 12,84 | 12,88 | 12,67 | 12,67 | -2,01% | 695,00 |
| 22.09.2025 | 12,86 | 13,12 | 12,71 | 12,93 | 2,68% | 2.561,00 |
| 19.09.2025 | 12,58 | 12,60 | 12,46 | 12,59 | -1,66% | - |
| 18.09.2025 | 12,75 | 12,80 | 12,43 | 12,80 | -1,69% | 829,00 |
| 17.09.2025 | 12,86 | 13,02 | 12,54 | 13,02 | -1,81% | 890,00 |
| 16.09.2025 | 13,14 | 13,35 | 13,14 | 13,26 | -1,30% | 5.376,00 |
| 15.09.2025 | 13,64 | 13,68 | 13,30 | 13,44 | -1,32% | 5.917,00 |
| 12.09.2025 | 13,43 | 13,62 | 13,03 | 13,62 | 2,08% | 12.402,00 |
| 11.09.2025 | 13,33 | 13,57 | 13,31 | 13,34 | 4,48% | - |
| 10.09.2025 | 12,91 | 13,15 | 12,62 | 12,77 | 4,44% | 640,00 |
| 09.09.2025 | 12,24 | 12,38 | 12,12 | 12,22 | -0,47% | - |
| 08.09.2025 | 12,16 | 12,30 | 12,14 | 12,28 | 1,72% | - |
| 05.09.2025 | 12,12 | 12,16 | 12,07 | 12,07 | -0,47% | - |
| 04.09.2025 | 12,21 | 12,23 | 12,09 | 12,13 | 0,00% | - |
| 03.09.2025 | 12,05 | 12,13 | 12,01 | 12,13 | -0,74% | - |
| 02.09.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,91% | 1.000,00 |
| 01.09.2025 | 12,41 | 12,41 | 12,11 | 12,11 | 4,04% | 854,00 |
| 29.08.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -4,34% | 550,00 |
| 28.08.2025 | 12,16 | 12,22 | 12,12 | 12,17 | 0,47% | - |
| 27.08.2025 | 12,08 | 12,12 | 12,05 | 12,11 | 1,76% | - |
| 26.08.2025 | 11,86 | 11,90 | 11,86 | 11,90 | 1,45% | 131,00 |
| 25.08.2025 | 12,06 | 12,06 | 11,73 | 11,73 | -5,14% | 3,00 |
| 22.08.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 3,41% | 20,00 |
| 21.08.2025 | 11,95 | 12,01 | 11,93 | 11,96 | -0,02% | - |
| 20.08.2025 | 12,01 | 12,03 | 11,90 | 11,96 | 0,06% | - |
| 19.08.2025 | 12,04 | 12,05 | 11,95 | 11,95 | 2,29% | - |
| 18.08.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -1,64% | 99,00 |
| 15.08.2025 | 11,94 | 12,08 | 11,86 | 11,88 | 1,54% | 3.054,00 |
| 14.08.2025 | 11,70 | 11,73 | 11,67 | 11,70 | 1,43% | - |
| 13.08.2025 | 11,53 | 11,62 | 11,51 | 11,54 | -1,95% | - |
| 12.08.2025 | 11,66 | 11,78 | 11,59 | 11,77 | -0,25% | - |
| 11.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,14% | 5,00 |
| 08.08.2025 | 11,58 | 11,69 | 11,52 | 11,66 | -1,25% | - |
| 07.08.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 3,51% | 1,00 |
| 06.08.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 2,10% | 91,00 |
| 05.08.2025 | 11,25 | 11,27 | 11,16 | 11,18 | 0,22% | - |
| 04.08.2025 | 11,07 | 11,15 | 11,07 | 11,15 | 4,84% | 363,00 |
| 01.08.2025 | 10,95 | 10,95 | 10,64 | 10,64 | 1,05% | 7,00 |
| 31.07.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,66% | 250,00 |
| 30.07.2025 | 10,68 | 10,74 | 10,66 | 10,70 | -0,35% | - |
| 29.07.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,75% | 430,00 |
| 28.07.2025 | 10,76 | 10,76 | 10,66 | 10,66 | -0,23% | 51,00 |
| 25.07.2025 | 10,82 | 10,82 | 10,68 | 10,69 | 0,64% | - |
| 24.07.2025 | 10,80 | 10,81 | 10,57 | 10,62 | 0,07% | - |
| 23.07.2025 | 10,61 | 10,82 | 10,61 | 10,61 | 1,68% | 467,00 |
| 22.07.2025 | 10,21 | 10,44 | 10,21 | 10,44 | 3,27% | 561,00 |
| 21.07.2025 | 10,11 | 11,04 | 10,11 | 10,11 | -4,47% | 248,00 |
| 18.07.2025 | 9,95 | 10,58 | 9,91 | 10,58 | 5,56% | - |
| 17.07.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,05% | 150,00 |
| 16.07.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -0,59% | 3,00 |
| 15.07.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 0,70% | 1,00 |
| 14.07.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 1,94% | 13,00 |
| 11.07.2025 | 9,91 | 9,91 | 9,79 | 9,82 | -2,43% | - |
| 10.07.2025 | 10,03 | 10,14 | 9,95 | 10,07 | -2,74% | - |
| 09.07.2025 | 10,24 | 10,36 | 10,23 | 10,35 | -2,66% | - |
| 08.07.2025 | 10,46 | 10,64 | 10,46 | 10,64 | 1,09% | 900,00 |
| 07.07.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -1,13% | 1,00 |
| 04.07.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 2,06% | 14,00 |
| 03.07.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -1,14% | 1,00 |
| 02.07.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 1,83% | 25,00 |
| 01.07.2025 | 10,39 | 10,39 | 10,36 | 10,36 | 3,04% | 7,00 |
| 30.06.2025 | 10,08 | 10,15 | 10,02 | 10,05 | 2,76% | - |
| 27.06.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -1,23% | 150,00 |
| 26.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,98% | 100,00 |
| 25.06.2025 | 9,70 | 9,71 | 9,70 | 9,71 | -0,19% | 350,00 |
| 24.06.2025 | 9,70 | 9,73 | 9,70 | 9,73 | 0,45% | 350,00 |
| 23.06.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -2,67% | 1,00 |
| 20.06.2025 | 10,00 | 10,00 | 9,68 | 9,95 | -0,10% | 690,00 |
| 19.06.2025 | 10,02 | 10,05 | 9,96 | 9,96 | -0,36% | - |
| 18.06.2025 | 10,01 | 10,05 | 9,98 | 10,00 | 0,70% | - |
| 17.06.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -0,68% | 100,00 |
| 16.06.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 2,08% | 1,00 |
| 13.06.2025 | 9,79 | 9,79 | 9,79 | 9,79 | 1,36% | 150,00 |
| 12.06.2025 | 9,65 | 9,68 | 9,57 | 9,66 | -0,77% | - |
| 11.06.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -1,01% | 13,00 |
| 10.06.2025 | 9,72 | 9,84 | 9,68 | 9,83 | -0,46% | - |
| 09.06.2025 | 9,76 | 9,88 | 9,76 | 9,88 | 1,06% | 1.012,00 |