14,028€
-1,87%
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 |
|---|---|---|---|---|---|---|
| 09.02.2026 | 14,04 | 14,15 | 14,01 | 14,02 | -1,96% | 1,00 |
| 06.02.2026 | 13,50 | 14,30 | 13,50 | 14,30 | 5,93% | 6.580,00 |
| 05.02.2026 | 13,44 | 13,50 | 13,44 | 13,50 | 1,93% | 350,00 |
| 04.02.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -0,60% | 77,00 |
| 03.02.2026 | 13,19 | 13,40 | 13,19 | 13,32 | 0,99% | 474,00 |
| 02.02.2026 | 12,98 | 13,19 | 12,98 | 13,19 | -1,57% | 412,00 |
| 30.01.2026 | 13,65 | 13,71 | 13,40 | 13,40 | 3,08% | 3.181,00 |
| 29.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 209,00 |
| 28.01.2026 | 13,26 | 13,26 | 13,10 | 13,10 | -0,27% | 150,00 |
| 27.01.2026 | 12,95 | 13,14 | 12,95 | 13,14 | -2,12% | 1.063,00 |
| 26.01.2026 | 13,43 | 13,43 | 13,42 | 13,42 | 2,01% | 3.801,00 |
| 23.01.2026 | 13,54 | 13,54 | 13,16 | 13,16 | -3,06% | 87,00 |
| 22.01.2026 | 13,57 | 13,57 | 13,50 | 13,57 | 0,06% | 618,00 |
| 21.01.2026 | 13,40 | 13,61 | 13,38 | 13,56 | 2,88% | - |
| 20.01.2026 | 13,54 | 13,54 | 13,15 | 13,18 | -5,40% | - |
| 19.01.2026 | 13,90 | 13,94 | 13,90 | 13,94 | 2,73% | 880,00 |
| 16.01.2026 | 13,94 | 13,94 | 13,57 | 13,57 | -0,66% | 316,00 |
| 15.01.2026 | 13,89 | 13,89 | 13,51 | 13,66 | 0,04% | 635,00 |
| 14.01.2026 | 14,17 | 14,17 | 13,65 | 13,65 | 0,63% | 550,00 |
| 13.01.2026 | 13,67 | 13,85 | 13,50 | 13,57 | -1,13% | 1.069,00 |
| 12.01.2026 | 13,41 | 13,73 | 13,21 | 13,72 | 4,33% | 1.874,00 |
| 09.01.2026 | 13,07 | 13,20 | 12,90 | 13,15 | -0,79% | 3.566,00 |
| 08.01.2026 | 13,44 | 13,62 | 13,26 | 13,26 | 1,18% | 512,00 |
| 07.01.2026 | 13,16 | 13,32 | 12,70 | 13,10 | -2,38% | 3.853,00 |
| 06.01.2026 | 13,49 | 13,56 | 13,42 | 13,42 | 0,86% | 667,00 |
| 05.01.2026 | 13,27 | 13,60 | 13,27 | 13,31 | 1,29% | 620,00 |
| 02.01.2026 | 13,12 | 13,14 | 13,12 | 13,14 | -2,01% | 209,00 |
| 30.12.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -0,04% | 30,00 |
| 29.12.2025 | 13,26 | 13,42 | 13,21 | 13,41 | 1,51% | 565,00 |
| 23.12.2025 | 13,22 | 13,57 | 13,21 | 13,21 | -1,89% | 882,00 |
| 22.12.2025 | 13,21 | 13,47 | 13,06 | 13,47 | 1,81% | 976,00 |
| 19.12.2025 | 13,56 | 13,56 | 13,23 | 13,23 | -0,64% | 435,00 |
| 18.12.2025 | 13,30 | 13,31 | 13,30 | 13,31 | 0,64% | 391,00 |
| 17.12.2025 | 13,19 | 13,30 | 13,19 | 13,23 | 0,42% | 2.656,00 |
| 16.12.2025 | 13,31 | 13,31 | 13,17 | 13,17 | -3,27% | 577,00 |
| 15.12.2025 | 13,46 | 13,62 | 13,38 | 13,62 | 2,33% | 268,00 |
| 12.12.2025 | 13,36 | 13,36 | 13,31 | 13,31 | -1,08% | 87,00 |
| 11.12.2025 | 13,37 | 13,45 | 13,37 | 13,45 | -3,79% | 157,00 |
| 10.12.2025 | 13,90 | 14,06 | 13,55 | 13,98 | 3,48% | 3.902,00 |
| 09.12.2025 | 13,51 | 13,51 | 13,51 | 13,51 | 0,22% | 1,00 |
| 08.12.2025 | 13,56 | 13,91 | 13,48 | 13,48 | -0,70% | 102,00 |
| 05.12.2025 | 13,65 | 13,65 | 13,29 | 13,58 | -1,16% | 1.710,00 |
| 04.12.2025 | 13,69 | 13,74 | 13,68 | 13,74 | -1,72% | 1.469,00 |
| 03.12.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,40% | 14,00 |
| 02.12.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -2,93% | 132,00 |
| 01.12.2025 | 14,55 | 14,55 | 14,30 | 14,34 | -1,41% | 1.693,00 |
| 28.11.2025 | 14,55 | 14,55 | 14,46 | 14,55 | 1,32% | 216,00 |
| 27.11.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -1,48% | 300,00 |
| 26.11.2025 | 14,50 | 14,57 | 14,50 | 14,57 | 0,52% | 793,00 |
| 25.11.2025 | 14,45 | 14,50 | 14,45 | 14,50 | 4,32% | 125,00 |
| 24.11.2025 | 14,27 | 14,27 | 13,90 | 13,90 | -3,17% | 10,00 |
| 21.11.2025 | 13,86 | 14,35 | 13,86 | 14,35 | 3,76% | 180,00 |
| 20.11.2025 | 14,19 | 14,25 | 13,78 | 13,83 | -3,59% | - |
| 19.11.2025 | 14,00 | 14,35 | 14,00 | 14,35 | 4,02% | 608,00 |
| 18.11.2025 | 14,00 | 14,00 | 13,50 | 13,79 | -1,61% | 10.478,00 |
| 17.11.2025 | 13,99 | 14,19 | 13,99 | 14,02 | 0,21% | 2.297,00 |
| 14.11.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 2,08% | 200,00 |
| 13.11.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -2,18% | 1.891,00 |
| 12.11.2025 | 13,99 | 14,01 | 13,99 | 14,01 | 5,42% | 450,00 |
| 11.11.2025 | 13,60 | 13,60 | 13,29 | 13,29 | -1,85% | 450,00 |
| 10.11.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,15% | 350,00 |
| 07.11.2025 | 13,57 | 13,57 | 13,48 | 13,52 | 0,00% | 746,00 |
| 06.11.2025 | 13,68 | 13,68 | 13,52 | 13,52 | 0,09% | 230,00 |
| 05.11.2025 | 13,33 | 13,51 | 13,29 | 13,50 | -0,53% | - |
| 04.11.2025 | 13,45 | 13,80 | 13,14 | 13,58 | -0,51% | 5.785,00 |
| 03.11.2025 | 13,65 | 13,65 | 13,46 | 13,65 | 0,78% | 772,00 |
| 31.10.2025 | 13,33 | 13,54 | 13,33 | 13,54 | 3,32% | 610,00 |
| 30.10.2025 | 13,01 | 13,25 | 13,01 | 13,11 | 4,09% | 1.060,00 |
| 29.10.2025 | 12,50 | 12,59 | 12,50 | 12,59 | -1,70% | 601,00 |
| 28.10.2025 | 12,65 | 12,84 | 12,63 | 12,81 | -0,33% | - |
| 27.10.2025 | 12,85 | 13,09 | 12,54 | 12,85 | -2,43% | 2.080,00 |
| 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 |