10,380€
-0,29%
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 |
|---|---|---|---|---|---|---|
| 22.01.2025 | 10,41 | 10,50 | 10,36 | 10,38 | -0,31% | 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 |
| 15.11.2024 | 12,17 | 12,23 | 11,91 | 11,95 | -0,75% | 452,00 |
| 14.11.2024 | 12,03 | 12,06 | 11,74 | 12,04 | -8,55% | 552,00 |
| 13.11.2024 | 14,39 | 14,39 | 13,12 | 13,16 | -11,11% | 6.102,00 |
| 12.11.2024 | 14,96 | 14,97 | 14,80 | 14,81 | -2,24% | - |
| 11.11.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -1,21% | 135,00 |
| 08.11.2024 | 15,22 | 15,36 | 15,21 | 15,33 | -0,16% | - |
| 07.11.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 7,27% | 3,00 |
| 06.11.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -0,92% | 1,00 |
| 05.11.2024 | 14,43 | 14,46 | 14,40 | 14,45 | -1,82% | - |
| 04.11.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -3,13% | 60,00 |
| 01.11.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 6,15% | 100,00 |
| 31.10.2024 | 14,87 | 14,87 | 14,31 | 14,31 | -4,90% | 7,00 |
| 30.10.2024 | 15,77 | 15,81 | 15,05 | 15,05 | -4,76% | - |
| 29.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -9,71% | 100,00 |
| 28.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,73% | 70,00 |
| 25.10.2024 | 14,87 | 14,87 | 14,87 | 14,87 | -3,13% | 50,00 |
| 24.10.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -2,88% | 60,00 |
| 23.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,40% | 2,00 |
| 22.10.2024 | 15,60 | 15,61 | 15,56 | 15,58 | 0,89% | - |
| 21.10.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -4,39% | 65,00 |
| 18.10.2024 | 16,07 | 16,18 | 16,07 | 16,16 | -1,40% | - |
| 17.10.2024 | 16,35 | 16,85 | 16,35 | 16,39 | 4,73% | 163,00 |
| 16.10.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 2,83% | 5,00 |
| 15.10.2024 | 15,22 | 15,62 | 15,22 | 15,22 | -1,79% | 113,00 |
| 14.10.2024 | 15,57 | 15,57 | 15,48 | 15,49 | 0,60% | - |
| 11.10.2024 | 15,55 | 15,69 | 15,35 | 15,40 | -4,72% | 8.079,00 |
| 10.10.2024 | 16,10 | 16,17 | 15,94 | 16,16 | -0,84% | - |
| 09.10.2024 | 16,31 | 16,31 | 16,30 | 16,30 | -1,39% | 101,00 |
| 08.10.2024 | 16,12 | 16,53 | 16,12 | 16,53 | 5,86% | 68,00 |
| 07.10.2024 | 15,65 | 15,65 | 15,62 | 15,62 | 3,10% | 37,00 |
| 04.10.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,20% | 5,00 |
| 03.10.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -0,20% | 20,00 |
| 02.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,21% | 5,00 |
| 01.10.2024 | 14,83 | 14,89 | 14,75 | 14,82 | -0,03% | - |
| 30.09.2024 | 14,83 | 14,83 | 14,82 | 14,82 | -1,50% | 407,00 |
| 27.09.2024 | 15,55 | 15,62 | 15,00 | 15,05 | -3,93% | - |
| 26.09.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 1,92% | 16,00 |
| 25.09.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 1,92% | 1,00 |
| 24.09.2024 | 15,12 | 15,18 | 15,05 | 15,08 | 3,11% | - |
| 23.09.2024 | 15,03 | 15,03 | 14,62 | 14,62 | -1,08% | 3,00 |
| 20.09.2024 | 14,77 | 14,89 | 14,74 | 14,78 | -1,99% | - |
| 19.09.2024 | 15,02 | 15,08 | 15,02 | 15,08 | 1,43% | 1.944,00 |
| 18.09.2024 | 14,93 | 14,97 | 14,83 | 14,87 | -0,93% | - |
| 17.09.2024 | 14,98 | 15,09 | 14,98 | 15,01 | -0,41% | - |
| 16.09.2024 | 15,26 | 15,26 | 15,07 | 15,07 | -2,24% | 251,00 |
| 13.09.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 1,75% | 1,00 |
| 12.09.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | 300,00 |
| 11.09.2024 | 15,23 | 15,23 | 14,93 | 15,15 | -1,58% | 3.603,00 |
| 10.09.2024 | 15,37 | 15,42 | 15,35 | 15,39 | -0,23% | - |
| 09.09.2024 | 15,47 | 15,57 | 15,36 | 15,43 | 1,06% | - |
| 06.09.2024 | 15,65 | 15,67 | 15,27 | 15,27 | -0,46% | - |
| 05.09.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -3,04% | 200,00 |
| 04.09.2024 | 15,81 | 15,82 | 15,81 | 15,82 | -1,86% | 1.500,00 |
| 03.09.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 1,40% | 1,00 |
| 02.09.2024 | 15,92 | 15,94 | 15,86 | 15,89 | 0,59% | - |
| 30.08.2024 | 15,93 | 15,93 | 15,60 | 15,80 | 1,28% | 34.148,00 |
| 29.08.2024 | 15,58 | 15,81 | 15,57 | 15,60 | -0,11% | - |