15,273€
0,66%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,85 | 15,60 | 14,85 | 15,50 | 2,16% | 1.239,00 |
| 11.11.2026 | 14,92 | 15,17 | 14,88 | 15,17 | 1,52% | - |
| 10.11.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -1,94% | 68,00 |
| 09.11.2026 | 14,96 | 15,24 | 14,60 | 15,24 | 3,81% | 223,00 |
| 06.11.2026 | 14,48 | 14,82 | 14,35 | 14,68 | 3,60% | - |
| 05.11.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -7,43% | 93,00 |
| 04.11.2026 | 15,19 | 15,41 | 15,17 | 15,31 | 2,63% | - |
| 03.11.2026 | 14,94 | 14,94 | 14,91 | 14,92 | -2,20% | - |
| 02.11.2026 | 14,87 | 15,25 | 14,85 | 15,25 | 3,78% | 72,00 |
| 30.10.2026 | 14,89 | 14,92 | 14,57 | 14,70 | 0,39% | - |
| 29.10.2026 | 15,63 | 15,65 | 14,63 | 14,64 | -5,58% | - |
| 28.10.2026 | 15,59 | 15,76 | 15,48 | 15,50 | -3,68% | - |
| 27.10.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,07% | 200,00 |
| 26.10.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,19% | 1,00 |
| 23.10.2026 | 15,64 | 15,64 | 15,59 | 15,59 | 0,91% | 15,00 |
| 22.10.2026 | 15,44 | 15,67 | 15,42 | 15,45 | -0,74% | - |
| 21.10.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 0,31% | 5,00 |
| 20.10.2026 | 15,28 | 15,55 | 15,26 | 15,51 | 1,09% | - |
| 19.10.2026 | 15,45 | 15,45 | 15,35 | 15,35 | 0,39% | 13,00 |
| 16.10.2026 | 14,92 | 15,29 | 14,92 | 15,29 | -0,26% | 103,00 |
| 15.10.2026 | 15,33 | 15,33 | 15,33 | 15,33 | -0,91% | 4,00 |
| 14.10.2026 | 15,33 | 15,47 | 15,33 | 15,47 | -0,77% | 83,00 |
| 13.10.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 4,63% | 200,00 |
| 12.10.2026 | 14,89 | 14,90 | 14,88 | 14,90 | -0,02% | - |
| 09.10.2026 | 14,91 | 14,95 | 14,86 | 14,90 | 1,31% | - |
| 08.10.2026 | 14,65 | 14,71 | 14,65 | 14,71 | -3,13% | 191,00 |
| 07.10.2026 | 15,22 | 15,22 | 15,04 | 15,18 | 3,95% | 153,00 |
| 06.10.2026 | 14,60 | 14,74 | 14,60 | 14,60 | -0,68% | - |
| 05.10.2026 | 14,71 | 14,79 | 14,63 | 14,70 | -1,26% | - |
| 02.10.2026 | 14,87 | 14,89 | 14,87 | 14,89 | -0,87% | 178,00 |
| 01.10.2026 | 14,98 | 15,07 | 14,98 | 15,02 | -2,72% | 4,00 |
| 30.09.2026 | 15,43 | 15,44 | 15,43 | 15,44 | 2,66% | 130,00 |
| 29.09.2026 | 14,77 | 15,09 | 14,77 | 15,04 | -1,89% | - |
| 28.09.2026 | 15,65 | 15,65 | 15,33 | 15,33 | 0,59% | 105,00 |
| 25.09.2026 | 15,54 | 15,54 | 15,24 | 15,24 | 0,59% | 90,00 |
| 24.09.2026 | 15,12 | 15,15 | 15,12 | 15,15 | -7,25% | 66,00 |
| 23.09.2026 | 16,34 | 16,34 | 16,33 | 16,34 | 2,35% | 13,00 |
| 22.09.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,25% | 7,00 |
| 21.09.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,34% | 12,00 |
| 18.09.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -5,19% | 2,00 |
| 17.09.2026 | 16,57 | 16,85 | 16,57 | 16,85 | 3,98% | 555,00 |
| 16.09.2026 | 16,21 | 16,21 | 16,21 | 16,21 | -0,22% | 1,00 |
| 15.09.2026 | 16,60 | 16,63 | 16,24 | 16,24 | -2,81% | 6,00 |
| 14.09.2026 | 16,71 | 16,71 | 16,71 | 16,71 | -0,54% | 8,00 |
| 11.09.2026 | 16,57 | 16,83 | 16,52 | 16,80 | 2,82% | - |
| 10.09.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -1,63% | 520,00 |
| 09.09.2026 | 17,00 | 17,00 | 16,49 | 16,61 | -0,39% | 347,00 |
| 08.09.2026 | 16,49 | 16,68 | 16,28 | 16,68 | 2,93% | 1.603,00 |
| 07.09.2026 | 16,50 | 16,50 | 16,20 | 16,20 | -0,25% | 199,00 |
| 04.09.2026 | 16,03 | 16,44 | 16,00 | 16,24 | -4,44% | 9,00 |
| 03.09.2026 | 16,32 | 17,04 | 16,32 | 17,00 | 6,25% | 972,00 |
| 02.09.2026 | 15,39 | 16,00 | 15,39 | 16,00 | 0,88% | 72,00 |
| 01.09.2026 | 15,86 | 15,86 | 15,69 | 15,86 | 3,97% | 750,00 |
| 31.08.2026 | 14,92 | 15,41 | 14,92 | 15,25 | 6,68% | 718,00 |
| 28.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,59% | 350,00 |
| 27.08.2026 | 14,24 | 14,24 | 13,80 | 13,80 | -0,43% | 308,00 |
| 26.08.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -0,36% | 60,00 |
| 25.08.2026 | 13,98 | 14,18 | 13,88 | 13,91 | -0,36% | - |
| 24.08.2026 | 14,05 | 14,05 | 13,96 | 13,96 | 1,09% | 20,00 |
| 21.08.2026 | 14,21 | 14,21 | 13,81 | 13,81 | 2,60% | 225,00 |
| 20.08.2026 | 13,63 | 13,84 | 13,46 | 13,46 | 4,58% | 714,00 |
| 19.08.2026 | 12,75 | 13,13 | 12,73 | 12,87 | 0,16% | - |
| 18.08.2026 | 12,82 | 12,85 | 12,82 | 12,85 | -1,31% | 2,00 |
| 17.08.2026 | 13,15 | 13,15 | 12,84 | 13,02 | -1,40% | 253,00 |
| 14.08.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -0,04% | 250,00 |
| 13.08.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 1,11% | 40,00 |
| 12.08.2026 | 12,93 | 13,16 | 12,89 | 13,07 | 1,08% | - |
| 11.08.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -0,77% | 17,00 |
| 10.08.2026 | 12,75 | 13,03 | 12,75 | 13,03 | -2,91% | 85,00 |
| 07.08.2026 | 13,23 | 13,42 | 13,23 | 13,42 | 2,40% | 7,00 |
| 06.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,12% | 1,00 |
| 05.08.2026 | 13,03 | 13,03 | 12,96 | 12,96 | 0,35% | 270,00 |
| 04.08.2026 | 12,90 | 13,24 | 12,90 | 12,91 | -4,26% | 104,00 |
| 03.08.2026 | 13,38 | 13,73 | 13,38 | 13,49 | 2,59% | 553,00 |
| 31.07.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -2,88% | 39,00 |
| 30.07.2026 | 13,82 | 13,82 | 13,54 | 13,54 | 2,50% | 240,00 |
| 29.07.2026 | 13,23 | 13,23 | 13,08 | 13,21 | 2,72% | 780,00 |
| 28.07.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -4,00% | 2,00 |
| 27.07.2026 | 13,24 | 13,39 | 13,24 | 13,39 | 5,08% | 450,00 |
| 24.07.2026 | 12,63 | 12,81 | 12,61 | 12,74 | 2,64% | - |
| 23.07.2026 | 12,50 | 12,78 | 12,42 | 12,42 | -0,52% | 354,00 |
| 22.07.2026 | 12,49 | 12,49 | 12,48 | 12,48 | -1,73% | 695,00 |
| 21.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,04% | 24,00 |
| 20.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,48% | 3,00 |
| 17.07.2026 | 12,23 | 12,57 | 12,13 | 12,51 | 1,13% | - |
| 16.07.2026 | 12,38 | 12,54 | 12,37 | 12,37 | -2,56% | 257,00 |
| 15.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | 1,00 |
| 14.07.2026 | 12,45 | 12,59 | 12,44 | 12,55 | 2,83% | - |
| 13.07.2026 | 12,17 | 12,34 | 12,16 | 12,20 | -1,19% | - |
| 10.07.2026 | 12,31 | 12,36 | 12,18 | 12,35 | -1,16% | - |
| 09.07.2026 | 12,33 | 12,51 | 12,24 | 12,49 | 2,57% | - |
| 08.07.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -2,95% | 1,00 |
| 07.07.2026 | 12,43 | 12,55 | 12,24 | 12,55 | 1,25% | 37,00 |
| 06.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,32% | 250,00 |
| 03.07.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 2,11% | 82,00 |
| 02.07.2026 | 12,36 | 12,45 | 12,15 | 12,18 | -1,56% | - |
| 01.07.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -1,30% | 8,00 |
| 30.06.2026 | 12,39 | 12,54 | 12,32 | 12,53 | -1,12% | - |
| 29.06.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 2,05% | 1,00 |
| 26.06.2026 | 12,51 | 12,51 | 12,42 | 12,42 | 1,37% | 27,00 |