13,633€
2,04%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 2,84% | 20,00 |
| 29.04.2026 | 13,38 | 13,39 | 13,36 | 13,36 | -0,45% | - |
| 28.04.2026 | 13,44 | 13,44 | 13,42 | 13,42 | 2,48% | 46,00 |
| 27.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,49% | 7,00 |
| 24.04.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -0,87% | 100,00 |
| 23.04.2026 | 13,20 | 13,28 | 12,95 | 13,28 | 1,55% | 57,00 |
| 22.04.2026 | 13,14 | 13,15 | 13,01 | 13,07 | -1,12% | - |
| 21.04.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -1,49% | 110,00 |
| 20.04.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 1,59% | 18,00 |
| 17.04.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -3,12% | 180,00 |
| 16.04.2026 | 13,40 | 13,64 | 13,40 | 13,64 | 1,75% | 640,00 |
| 15.04.2026 | 13,39 | 13,40 | 13,00 | 13,40 | -1,83% | 3.465,00 |
| 14.04.2026 | 13,50 | 13,65 | 13,22 | 13,65 | 2,79% | 744,00 |
| 13.04.2026 | 13,40 | 13,40 | 13,28 | 13,28 | -3,42% | 2.780,00 |
| 10.04.2026 | 13,78 | 14,12 | 13,67 | 13,75 | -3,13% | 1.103,00 |
| 09.04.2026 | 14,20 | 14,20 | 14,01 | 14,20 | -0,04% | 396,00 |
| 08.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,89% | 120,00 |
| 07.04.2026 | 14,21 | 14,21 | 13,87 | 14,08 | -3,60% | 10,00 |
| 02.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,52% | 600,00 |
| 01.04.2026 | 14,67 | 14,96 | 14,58 | 14,83 | 5,70% | - |
| 31.03.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -4,33% | 10,00 |
| 30.03.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 4,88% | 10,00 |
| 27.03.2026 | 14,44 | 14,44 | 13,97 | 13,98 | -2,08% | - |
| 26.03.2026 | 14,36 | 14,36 | 14,28 | 14,28 | -0,02% | 9,00 |
| 25.03.2026 | 14,27 | 14,42 | 14,19 | 14,28 | 3,84% | - |
| 24.03.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,61% | 1,00 |
| 23.03.2026 | 13,66 | 14,18 | 13,66 | 13,84 | -2,43% | 33,00 |
| 20.03.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 2,09% | 200,00 |
| 19.03.2026 | 14,22 | 14,22 | 13,89 | 13,89 | -3,71% | 260,00 |
| 18.03.2026 | 14,79 | 14,80 | 14,41 | 14,43 | 2,25% | - |
| 17.03.2026 | 13,94 | 14,17 | 13,93 | 14,11 | 2,64% | - |
| 16.03.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -2,17% | 700,00 |
| 13.03.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -0,39% | 645,00 |
| 12.03.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 1,27% | 64,00 |
| 11.03.2026 | 14,06 | 14,07 | 13,83 | 13,93 | 2,82% | - |
| 10.03.2026 | 13,75 | 13,79 | 13,55 | 13,55 | 0,67% | 245,00 |
| 09.03.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 1,66% | 5,00 |
| 06.03.2026 | 13,61 | 13,70 | 13,24 | 13,24 | -5,01% | 1.440,00 |
| 05.03.2026 | 14,23 | 14,36 | 13,81 | 13,93 | -3,08% | - |
| 04.03.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 1,38% | 1.423,00 |
| 03.03.2026 | 14,19 | 14,19 | 14,18 | 14,18 | -3,90% | 631,00 |
| 02.03.2026 | 14,85 | 14,85 | 14,32 | 14,76 | -3,91% | 800,00 |
| 27.02.2026 | 15,40 | 15,40 | 15,36 | 15,36 | -0,32% | 506,00 |
| 26.02.2026 | 14,98 | 15,41 | 14,74 | 15,41 | 0,62% | 50,00 |
| 25.02.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -0,49% | 70,00 |
| 24.02.2026 | 14,90 | 15,39 | 14,90 | 15,39 | 5,12% | 273,00 |
| 23.02.2026 | 14,98 | 15,00 | 14,64 | 14,64 | -0,86% | 11,00 |
| 20.02.2026 | 14,74 | 14,81 | 14,65 | 14,76 | -1,25% | - |
| 19.02.2026 | 15,00 | 15,00 | 14,95 | 14,95 | -2,99% | 22,00 |
| 18.02.2026 | 15,08 | 15,41 | 15,03 | 15,41 | 0,36% | 35,00 |
| 17.02.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 3,51% | 1,00 |
| 16.02.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 0,64% | 12,00 |
| 13.02.2026 | 15,07 | 15,07 | 14,61 | 14,74 | 0,24% | 1.583,00 |
| 12.02.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 2,89% | 1,00 |
| 11.02.2026 | 14,26 | 14,30 | 14,22 | 14,29 | 2,13% | - |
| 10.02.2026 | 14,15 | 14,15 | 14,00 | 14,00 | -1,10% | 888,00 |
| 09.02.2026 | 14,15 | 14,15 | 13,97 | 14,15 | -1,01% | 612,00 |
| 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 |