2,601€
1,45%
Echtzeit-Aktienkurs Tokyo Electric Power Company Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokyo Electric Power Company Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 1,42% | 3.125,00 |
| 11.03.2025 | 2,59 | 2,59 | 2,54 | 2,56 | -1,75% | 3.455,00 |
| 10.03.2025 | 2,63 | 2,66 | 2,60 | 2,61 | 2,25% | - |
| 07.03.2025 | 2,53 | 2,55 | 2,51 | 2,55 | 3,17% | 140,00 |
| 06.03.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -3,21% | 2.000,00 |
| 05.03.2025 | 2,56 | 2,56 | 2,53 | 2,56 | 1,82% | - |
| 04.03.2025 | 2,57 | 2,57 | 2,51 | 2,51 | -1,10% | 1.580,00 |
| 03.03.2025 | 2,58 | 2,58 | 2,53 | 2,54 | 0,50% | 920,00 |
| 28.02.2025 | 2,46 | 2,53 | 2,44 | 2,53 | 3,48% | 5.617,00 |
| 27.02.2025 | 2,40 | 2,54 | 2,40 | 2,44 | -3,16% | 5.876,00 |
| 26.02.2025 | 2,51 | 2,54 | 2,50 | 2,52 | -2,30% | 2.650,00 |
| 25.02.2025 | 2,55 | 2,60 | 2,55 | 2,58 | -0,44% | 14.580,00 |
| 24.02.2025 | 2,57 | 2,61 | 2,56 | 2,59 | 0,36% | 2.939,00 |
| 21.02.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 2,93% | 4.500,00 |
| 20.02.2025 | 2,51 | 2,53 | 2,51 | 2,51 | -0,57% | 6.100,00 |
| 19.02.2025 | 2,52 | 2,54 | 2,50 | 2,52 | -2,73% | 6.065,00 |
| 18.02.2025 | 2,53 | 2,60 | 2,53 | 2,59 | 1,86% | 3.000,00 |
| 17.02.2025 | 2,50 | 2,57 | 2,48 | 2,55 | 3,41% | 940,00 |
| 14.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,49% | - |
| 13.02.2025 | 2,46 | 2,50 | 2,45 | 2,47 | -0,25% | 2.100,00 |
| 12.02.2025 | 2,45 | 2,52 | 2,45 | 2,48 | -3,83% | 120.635,00 |
| 11.02.2025 | 2,57 | 2,60 | 2,56 | 2,58 | 0,23% | 19.552,00 |
| 10.02.2025 | 2,57 | 2,59 | 2,56 | 2,57 | -0,20% | 3.500,00 |
| 07.02.2025 | 2,56 | 2,59 | 2,54 | 2,58 | -3,40% | 63.105,00 |
| 06.02.2025 | 2,60 | 2,75 | 2,60 | 2,67 | 2,98% | 51.431,00 |
| 05.02.2025 | 2,53 | 2,60 | 2,52 | 2,59 | 1,86% | 4.065,00 |
| 04.02.2025 | 2,53 | 2,55 | 2,52 | 2,54 | -0,12% | - |
| 03.02.2025 | 2,52 | 2,56 | 2,51 | 2,55 | -1,15% | 1.100,00 |
| 31.01.2025 | 2,57 | 2,62 | 2,56 | 2,58 | -4,34% | 14.617,00 |
| 30.01.2025 | 2,64 | 2,71 | 2,63 | 2,69 | 2,38% | - |
| 29.01.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 2,15% | 931,00 |
| 28.01.2025 | 2,57 | 2,61 | 2,55 | 2,58 | -1,51% | 6.189,00 |
| 27.01.2025 | 2,61 | 2,63 | 2,61 | 2,62 | -0,45% | 100,00 |
| 24.01.2025 | 2,62 | 2,64 | 2,60 | 2,63 | 1,05% | 1.904,00 |
| 23.01.2025 | 2,58 | 2,63 | 2,56 | 2,60 | -0,44% | 29.911,00 |
| 22.01.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -1,04% | - |
| 21.01.2025 | 2,65 | 2,68 | 2,62 | 2,64 | -0,57% | 2.611,00 |
| 20.01.2025 | 2,66 | 2,67 | 2,63 | 2,65 | -0,91% | 1.180,00 |
| 17.01.2025 | 2,65 | 2,69 | 2,62 | 2,68 | 0,70% | 3.265,00 |
| 16.01.2025 | 2,67 | 2,67 | 2,64 | 2,66 | 1,03% | 800,00 |
| 15.01.2025 | 2,62 | 2,64 | 2,62 | 2,63 | 0,85% | - |
| 14.01.2025 | 2,64 | 2,64 | 2,60 | 2,61 | -4,98% | 3.373,00 |
| 13.01.2025 | 2,71 | 2,75 | 2,70 | 2,75 | 2,19% | - |
| 10.01.2025 | 2,67 | 2,70 | 2,65 | 2,69 | -2,53% | 280,00 |
| 09.01.2025 | 2,72 | 2,78 | 2,72 | 2,76 | -1,87% | 1.821,00 |
| 08.01.2025 | 2,81 | 2,84 | 2,78 | 2,81 | -1,20% | 5.780,00 |
| 07.01.2025 | 2,84 | 2,87 | 2,84 | 2,85 | -1,44% | 2.344,00 |
| 06.01.2025 | 2,91 | 2,92 | 2,88 | 2,89 | -2,87% | 1.000,00 |
| 03.01.2025 | 2,91 | 3,01 | 2,91 | 2,97 | -3,19% | 5.000,00 |
| 02.01.2025 | 2,93 | 3,15 | 2,91 | 3,07 | 5,02% | 1.056,00 |
| 30.12.2024 | 2,92 | 2,93 | 2,91 | 2,92 | -0,15% | 2.028,00 |
| 27.12.2024 | 2,91 | 2,96 | 2,88 | 2,93 | 5,02% | 1.308,00 |
| 23.12.2024 | 2,77 | 2,86 | 2,77 | 2,79 | 2,29% | 3.666,00 |
| 20.12.2024 | 2,73 | 2,76 | 2,70 | 2,72 | -0,71% | 550,00 |
| 19.12.2024 | 2,74 | 2,77 | 2,72 | 2,74 | -5,47% | 1.299,00 |
| 18.12.2024 | 2,86 | 2,91 | 2,86 | 2,90 | -0,57% | 2.020,00 |
| 17.12.2024 | 2,87 | 2,95 | 2,60 | 2,92 | -0,42% | 6.295,00 |
| 16.12.2024 | 2,96 | 2,97 | 2,91 | 2,93 | -3,72% | 3.491,00 |
| 13.12.2024 | 3,03 | 3,06 | 3,03 | 3,05 | -3,13% | 2.425,00 |
| 12.12.2024 | 3,13 | 3,15 | 3,10 | 3,14 | -0,29% | 579,00 |
| 11.12.2024 | 3,11 | 3,19 | 3,11 | 3,15 | -2,09% | 1.185,00 |
| 10.12.2024 | 3,15 | 3,50 | 3,15 | 3,22 | 0,94% | 17.492,00 |
| 09.12.2024 | 3,25 | 3,27 | 3,14 | 3,19 | -1,25% | 11.178,00 |
| 06.12.2024 | 3,24 | 3,29 | 3,12 | 3,23 | -1,40% | 13.221,00 |
| 05.12.2024 | 3,30 | 3,30 | 3,26 | 3,28 | -2,63% | 2.875,00 |
| 04.12.2024 | 3,37 | 3,38 | 3,33 | 3,36 | -0,96% | 2,00 |
| 03.12.2024 | 3,39 | 3,42 | 3,38 | 3,40 | -1,64% | - |
| 02.12.2024 | 3,44 | 3,47 | 3,42 | 3,45 | 1,97% | 400,00 |
| 29.11.2024 | 3,38 | 3,39 | 3,38 | 3,39 | -0,07% | - |
| 28.11.2024 | 3,39 | 3,42 | 3,38 | 3,39 | 0,05% | 591,00 |
| 27.11.2024 | 3,39 | 3,40 | 3,36 | 3,39 | -0,59% | 400,00 |
| 26.11.2024 | 3,39 | 3,43 | 3,37 | 3,41 | -2,23% | 300,00 |
| 25.11.2024 | 3,49 | 3,50 | 3,48 | 3,49 | 0,64% | - |
| 22.11.2024 | 3,44 | 3,49 | 3,44 | 3,46 | -0,01% | - |
| 21.11.2024 | 3,44 | 3,48 | 3,44 | 3,46 | -2,36% | - |
| 20.11.2024 | 3,53 | 3,63 | 3,52 | 3,55 | -2,35% | 8.042,00 |
| 19.11.2024 | 3,60 | 3,64 | 3,59 | 3,63 | 0,73% | 800,00 |
| 18.11.2024 | 3,58 | 3,62 | 3,58 | 3,61 | -0,41% | 100,00 |
| 15.11.2024 | 3,53 | 3,62 | 3,52 | 3,62 | 3,98% | 9,00 |
| 14.11.2024 | 3,44 | 3,50 | 3,43 | 3,48 | -1,78% | 50,00 |
| 13.11.2024 | 3,48 | 3,55 | 3,46 | 3,55 | -0,93% | 280,00 |
| 12.11.2024 | 3,64 | 3,66 | 3,58 | 3,58 | -2,99% | 1.100,00 |
| 11.11.2024 | 3,70 | 3,73 | 3,69 | 3,69 | -1,75% | 200,00 |
| 08.11.2024 | 3,73 | 3,77 | 3,72 | 3,76 | -1,79% | 64,00 |
| 07.11.2024 | 3,80 | 3,85 | 3,76 | 3,82 | -0,52% | 2.753,00 |
| 06.11.2024 | 3,81 | 3,85 | 3,79 | 3,84 | -0,59% | 1.800,00 |
| 05.11.2024 | 3,78 | 3,87 | 3,77 | 3,87 | -1,13% | - |
| 04.11.2024 | 3,90 | 3,91 | 3,88 | 3,91 | 0,49% | - |
| 01.11.2024 | 3,79 | 4,00 | 3,79 | 3,89 | 2,32% | 6.318,00 |
| 31.10.2024 | 3,76 | 3,92 | 3,76 | 3,80 | -3,82% | 7.311,00 |
| 30.10.2024 | 3,89 | 3,95 | 3,78 | 3,95 | 5,39% | 3.270,00 |
| 29.10.2024 | 3,74 | 3,76 | 3,73 | 3,75 | 1,06% | - |
| 28.10.2024 | 3,72 | 3,73 | 3,69 | 3,71 | 2,36% | - |
| 25.10.2024 | 3,62 | 3,67 | 3,61 | 3,63 | -1,78% | 165,00 |
| 24.10.2024 | 3,65 | 3,73 | 3,61 | 3,69 | 0,61% | 3.120,00 |
| 23.10.2024 | 3,70 | 3,72 | 3,66 | 3,67 | -2,83% | 500,00 |
| 22.10.2024 | 3,82 | 3,82 | 3,74 | 3,78 | -1,91% | 1.943,00 |
| 21.10.2024 | 3,86 | 3,87 | 3,83 | 3,85 | -3,05% | 1.991,00 |
| 18.10.2024 | 3,95 | 3,98 | 3,70 | 3,97 | -1,81% | 25.097,00 |
| 17.10.2024 | 4,07 | 4,09 | 4,03 | 4,05 | 2,31% | 1.323,00 |