16,213€
-4,60%
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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16,03 | 16,44 | 16,00 | 16,19 | -4,72% | 8,00 |
| 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 |
| 25.06.2026 | 12,56 | 12,56 | 12,25 | 12,25 | -2,06% | - |
| 24.06.2026 | 12,52 | 12,59 | 12,44 | 12,51 | 3,99% | - |
| 23.06.2026 | 12,24 | 12,55 | 12,03 | 12,03 | -5,07% | 505,00 |
| 22.06.2026 | 12,59 | 12,99 | 12,59 | 12,67 | 0,14% | - |
| 19.06.2026 | 12,54 | 12,71 | 12,54 | 12,66 | 0,76% | - |
| 18.06.2026 | 12,79 | 12,79 | 12,47 | 12,56 | -0,81% | 232,00 |
| 17.06.2026 | 12,63 | 12,79 | 12,53 | 12,66 | 0,70% | - |
| 16.06.2026 | 12,33 | 12,58 | 12,33 | 12,58 | 0,20% | 438,00 |
| 15.06.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,64% | 70,00 |
| 12.06.2026 | 12,47 | 12,47 | 12,47 | 12,47 | -2,35% | 1,00 |
| 11.06.2026 | 12,39 | 12,77 | 12,39 | 12,77 | 2,53% | 2.108,00 |
| 10.06.2026 | 12,60 | 12,60 | 12,30 | 12,46 | 1,51% | 530,00 |
| 09.06.2026 | 12,60 | 12,60 | 12,27 | 12,27 | -1,60% | 42,00 |
| 08.06.2026 | 12,75 | 12,75 | 12,47 | 12,47 | 2,30% | 515,00 |
| 05.06.2026 | 12,47 | 12,47 | 12,19 | 12,19 | -3,20% | 479,00 |
| 04.06.2026 | 12,54 | 12,61 | 12,42 | 12,59 | -1,85% | - |
| 03.06.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 3,20% | 67,00 |
| 02.06.2026 | 12,38 | 13,00 | 12,37 | 12,43 | 1,49% | - |
| 01.06.2026 | 12,46 | 12,46 | 12,25 | 12,25 | -2,51% | 831,00 |
| 29.05.2026 | 12,67 | 12,69 | 12,55 | 12,57 | 1,33% | - |
| 28.05.2026 | 12,59 | 12,59 | 12,40 | 12,40 | -1,86% | 406,00 |
| 27.05.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -0,55% | 145,00 |
| 26.05.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 3,71% | 30,00 |
| 25.05.2026 | 12,51 | 12,55 | 12,21 | 12,25 | -0,69% | 13,00 |
| 22.05.2026 | 12,22 | 12,35 | 12,10 | 12,34 | -1,71% | - |
| 21.05.2026 | 12,46 | 12,62 | 12,32 | 12,55 | 1,01% | - |
| 20.05.2026 | 12,23 | 12,43 | 12,03 | 12,43 | -2,97% | 692,00 |
| 19.05.2026 | 12,81 | 12,81 | 12,81 | 12,81 | 5,22% | 105,00 |
| 18.05.2026 | 12,53 | 12,53 | 12,17 | 12,17 | -3,95% | 401,00 |
| 15.05.2026 | 12,67 | 12,67 | 12,67 | 12,67 | -0,22% | 1,00 |
| 14.05.2026 | 12,67 | 12,72 | 12,64 | 12,70 | -0,37% | - |
| 13.05.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,14% | 100,00 |
| 12.05.2026 | 12,86 | 12,87 | 12,57 | 12,76 | 0,65% | - |
| 11.05.2026 | 12,91 | 12,91 | 12,68 | 12,68 | -3,24% | 1.838,00 |
| 08.05.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -1,95% | 100,00 |
| 07.05.2026 | 13,51 | 13,52 | 13,37 | 13,37 | 2,34% | 14,00 |
| 06.05.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -3,04% | 363,00 |
| 05.05.2026 | 12,99 | 13,48 | 12,99 | 13,47 | -0,70% | 17,00 |
| 04.05.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -1,27% | 294,00 |
| 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 |