9,927€
-1,22%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,97 | 10,24 | 9,64 | 9,92 | -1,32% | - |
| 10.04.2025 | 10,35 | 10,35 | 9,80 | 10,05 | -5,12% | 560,00 |
| 09.04.2025 | 9,75 | 10,61 | 9,40 | 10,59 | 7,84% | - |
| 08.04.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -1,46% | 300,00 |
| 07.04.2025 | 9,82 | 9,97 | 9,82 | 9,97 | -4,75% | 11,00 |
| 04.04.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 1,70% | 100,00 |
| 03.04.2025 | 10,47 | 10,51 | 10,29 | 10,29 | -1,63% | 2.295,00 |
| 02.04.2025 | 10,47 | 10,47 | 10,46 | 10,46 | -5,30% | 800,00 |
| 01.04.2025 | 10,82 | 11,06 | 10,81 | 11,05 | 4,59% | 468,00 |
| 31.03.2025 | 10,90 | 10,90 | 10,56 | 10,56 | -3,52% | 1.170,00 |
| 28.03.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -4,10% | 10,00 |
| 27.03.2025 | 11,50 | 11,51 | 11,40 | 11,41 | -0,98% | - |
| 26.03.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,71% | 200,00 |
| 25.03.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 1,69% | 41,00 |
| 24.03.2025 | 11,48 | 11,82 | 11,48 | 11,53 | 0,04% | 12,00 |
| 21.03.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -2,95% | 23,00 |
| 20.03.2025 | 11,86 | 11,88 | 11,86 | 11,88 | 0,68% | 622,00 |
| 19.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,99% | 350,00 |
| 18.03.2025 | 11,58 | 11,61 | 11,54 | 11,57 | -2,45% | - |
| 17.03.2025 | 11,79 | 11,86 | 11,58 | 11,86 | 2,49% | 437,00 |
| 14.03.2025 | 11,48 | 11,61 | 11,44 | 11,57 | 1,27% | - |
| 13.03.2025 | 11,43 | 11,47 | 11,37 | 11,42 | 0,33% | - |
| 12.03.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 1,36% | 15,00 |
| 11.03.2025 | 11,18 | 11,30 | 10,88 | 11,23 | 1,06% | - |
| 10.03.2025 | 11,29 | 11,30 | 11,07 | 11,12 | -2,29% | - |
| 07.03.2025 | 11,30 | 11,38 | 11,30 | 11,38 | 2,69% | 22,00 |
| 06.03.2025 | 11,14 | 11,16 | 10,99 | 11,08 | -1,58% | - |
| 05.03.2025 | 11,28 | 11,29 | 11,13 | 11,26 | 1,76% | - |
| 04.03.2025 | 11,40 | 11,40 | 11,06 | 11,06 | -3,36% | 383,00 |
| 03.03.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 3,13% | 3,00 |
| 28.02.2025 | 11,12 | 11,13 | 11,03 | 11,10 | -0,56% | - |
| 27.02.2025 | 11,12 | 11,17 | 11,06 | 11,16 | 0,09% | - |
| 26.02.2025 | 11,10 | 11,16 | 11,09 | 11,15 | 0,72% | - |
| 25.02.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,14% | 38,00 |
| 24.02.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,84% | 1,00 |
| 21.02.2025 | 10,83 | 10,98 | 10,82 | 10,96 | 1,83% | - |
| 20.02.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -0,92% | 170,00 |
| 19.02.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -0,37% | 50,00 |
| 18.02.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,69% | 30,00 |
| 17.02.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 0,56% | 1,00 |
| 14.02.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 1,41% | 100,00 |
| 13.02.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -3,37% | 2,00 |
| 12.02.2025 | 10,64 | 10,99 | 10,64 | 10,99 | -1,59% | 1.320,00 |
| 11.02.2025 | 11,20 | 11,21 | 11,15 | 11,17 | -1,39% | - |
| 10.02.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 1,43% | 17,00 |
| 07.02.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -0,31% | 1,00 |
| 06.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 4,82% | 200,00 |
| 05.02.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -1,06% | 170,00 |
| 04.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,09% | 300,00 |
| 03.02.2025 | 11,02 | 11,03 | 11,02 | 11,03 | 3,40% | 227,00 |
| 31.01.2025 | 10,67 | 10,75 | 10,63 | 10,67 | -0,33% | - |
| 30.01.2025 | 10,68 | 10,72 | 10,66 | 10,70 | 1,09% | - |
| 29.01.2025 | 10,57 | 10,62 | 10,57 | 10,59 | 0,93% | - |
| 28.01.2025 | 10,47 | 10,53 | 10,47 | 10,49 | -0,78% | - |
| 27.01.2025 | 10,51 | 10,61 | 10,51 | 10,57 | 0,21% | - |
| 24.01.2025 | 10,42 | 10,55 | 10,32 | 10,55 | 1,20% | - |
| 23.01.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -0,71% | 1,00 |
| 22.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,86% | 425,00 |
| 21.01.2025 | 10,46 | 10,47 | 10,40 | 10,41 | -2,48% | - |
| 20.01.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,97% | 10,00 |
| 17.01.2025 | 10,59 | 10,61 | 10,54 | 10,57 | -1,70% | - |
| 16.01.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 1,80% | 50,00 |
| 15.01.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 3,83% | 1,00 |
| 14.01.2025 | 10,25 | 10,26 | 10,17 | 10,18 | -1,36% | - |
| 13.01.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,82% | 40,00 |
| 10.01.2025 | 10,39 | 10,40 | 10,39 | 10,40 | -0,72% | 300,00 |
| 09.01.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,48% | 5,00 |
| 08.01.2025 | 10,51 | 10,55 | 10,51 | 10,53 | -1,13% | - |
| 07.01.2025 | 10,60 | 10,65 | 10,60 | 10,65 | 0,12% | 106,00 |
| 06.01.2025 | 10,72 | 10,72 | 10,63 | 10,63 | 0,31% | - |
| 03.01.2025 | 10,45 | 10,60 | 10,01 | 10,60 | -2,26% | 2.882,00 |
| 02.01.2025 | 10,83 | 10,85 | 10,81 | 10,85 | 0,65% | 27,00 |
| 30.12.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,51% | 50,00 |
| 27.12.2024 | 10,46 | 10,72 | 10,46 | 10,72 | 3,13% | 483,00 |
| 23.12.2024 | 10,60 | 10,61 | 10,25 | 10,40 | 1,81% | 2.149,00 |
| 20.12.2024 | 10,22 | 10,24 | 10,20 | 10,21 | 0,00% | - |
| 19.12.2024 | 10,21 | 10,21 | 10,21 | 10,21 | -4,60% | 1.496,00 |
| 18.12.2024 | 10,63 | 10,72 | 10,60 | 10,70 | 5,18% | - |
| 17.12.2024 | 10,40 | 10,40 | 10,14 | 10,18 | -4,64% | 319,00 |
| 16.12.2024 | 10,68 | 10,69 | 10,67 | 10,67 | -2,29% | 297,00 |
| 13.12.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,86% | 472,00 |
| 12.12.2024 | 10,95 | 11,04 | 10,94 | 11,02 | -0,18% | - |
| 11.12.2024 | 11,06 | 11,14 | 11,00 | 11,04 | -3,07% | - |
| 10.12.2024 | 11,37 | 11,39 | 11,37 | 11,39 | -1,68% | 350,00 |
| 09.12.2024 | 11,52 | 11,58 | 11,50 | 11,58 | -0,94% | 351,00 |
| 06.12.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 0,39% | 150,00 |
| 05.12.2024 | 11,94 | 11,94 | 11,65 | 11,65 | -2,06% | 408,00 |
| 04.12.2024 | 12,21 | 12,21 | 11,89 | 11,89 | -1,90% | 368,00 |
| 03.12.2024 | 12,44 | 12,44 | 12,12 | 12,12 | -5,79% | 855,00 |
| 02.12.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 4,51% | 1,00 |
| 29.11.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 1,78% | 3,00 |
| 28.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,84% | 160,00 |
| 27.11.2024 | 11,97 | 12,22 | 11,92 | 12,20 | 5,29% | - |
| 26.11.2024 | 11,53 | 11,59 | 11,53 | 11,59 | -2,24% | 38,00 |
| 25.11.2024 | 12,12 | 12,13 | 11,85 | 11,85 | 2,07% | 517,00 |
| 22.11.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 2,88% | 10,00 |
| 21.11.2024 | 11,21 | 11,29 | 11,21 | 11,29 | -3,22% | 240,00 |
| 20.11.2024 | 11,65 | 11,66 | 11,65 | 11,66 | -2,55% | 595,00 |
| 19.11.2024 | 11,91 | 11,98 | 11,64 | 11,97 | -1,28% | 417,00 |
| 18.11.2024 | 11,90 | 12,12 | 11,90 | 12,12 | 1,47% | 97,00 |