12,158€
0,23%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 12,21 | 12,23 | 12,11 | 12,15 | 0,19% | - |
| 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 |
| 06.06.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 0,18% | 50,00 |
| 05.06.2025 | 9,80 | 9,80 | 9,76 | 9,76 | 0,32% | 200,00 |
| 04.06.2025 | 9,76 | 9,76 | 9,67 | 9,73 | -1,27% | - |
| 03.06.2025 | 9,95 | 9,95 | 9,85 | 9,85 | -2,09% | 1.703,00 |
| 02.06.2025 | 10,03 | 10,06 | 10,03 | 10,06 | 0,60% | 26,00 |
| 30.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,04% | 4,00 |
| 29.05.2025 | 9,94 | 9,98 | 9,72 | 9,90 | -1,15% | - |
| 28.05.2025 | 9,95 | 10,01 | 9,92 | 10,01 | -1,35% | - |
| 27.05.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,25% | 75,00 |
| 26.05.2025 | 10,00 | 10,04 | 9,98 | 10,03 | 0,00% | - |
| 23.05.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -0,74% | 1,00 |
| 22.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,05% | 1.323,00 |
| 21.05.2025 | 10,10 | 10,11 | 9,97 | 10,00 | -2,01% | - |
| 20.05.2025 | 10,21 | 10,21 | 10,20 | 10,20 | -1,83% | 1.000,00 |
| 19.05.2025 | 10,40 | 10,41 | 10,30 | 10,39 | -1,00% | - |
| 16.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,05% | 25,00 |
| 15.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 0,00% | 1,00 |
| 14.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 2,57% | 50,00 |
| 13.05.2025 | 10,27 | 10,27 | 10,04 | 10,23 | -4,46% | - |
| 12.05.2025 | 10,50 | 10,73 | 10,45 | 10,71 | 3,13% | - |
| 09.05.2025 | 10,45 | 10,46 | 10,34 | 10,38 | -0,84% | - |
| 08.05.2025 | 10,48 | 10,54 | 10,33 | 10,47 | 0,12% | - |
| 07.05.2025 | 10,42 | 10,46 | 10,42 | 10,46 | -0,33% | 11,00 |
| 06.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 1,67% | 150,00 |
| 05.05.2025 | 10,28 | 10,32 | 10,27 | 10,32 | 0,27% | - |
| 02.05.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -3,52% | 6,00 |
| 30.04.2025 | 10,68 | 10,68 | 10,67 | 10,67 | -2,22% | 510,00 |
| 29.04.2025 | 10,89 | 10,91 | 10,87 | 10,91 | 0,21% | - |
| 28.04.2025 | 10,77 | 11,64 | 10,74 | 10,89 | 1,92% | - |
| 25.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 2,25% | 50,00 |
| 24.04.2025 | 10,32 | 10,49 | 10,24 | 10,45 | -2,43% | - |
| 23.04.2025 | 10,37 | 10,71 | 10,37 | 10,71 | 5,78% | 71,00 |
| 22.04.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 1,93% | 2,00 |
| 17.04.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 0,67% | 20,00 |
| 16.04.2025 | 9,87 | 10,01 | 9,80 | 9,86 | -1,26% | - |
| 15.04.2025 | 10,24 | 10,24 | 9,99 | 9,99 | -1,93% | 2,00 |