2,507€
-0,05%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,50 | 2,52 | 2,45 | 2,51 | -0,11% | 5.500,00 |
| 15.05.2025 | 2,50 | 2,53 | 2,47 | 2,51 | 0,48% | 1.059,00 |
| 14.05.2025 | 2,50 | 2,54 | 2,49 | 2,50 | -0,46% | 1.129,00 |
| 13.05.2025 | 2,51 | 2,53 | 2,47 | 2,51 | -4,85% | 1.370,00 |
| 12.05.2025 | 2,55 | 2,64 | 2,54 | 2,64 | 5,49% | 887,00 |
| 09.05.2025 | 2,50 | 2,52 | 2,47 | 2,50 | -0,11% | 975,00 |
| 08.05.2025 | 2,49 | 2,52 | 2,49 | 2,50 | -2,06% | 8.183,00 |
| 07.05.2025 | 2,53 | 2,56 | 2,50 | 2,55 | -1,85% | 2.382,00 |
| 06.05.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,95% | 750,00 |
| 05.05.2025 | 2,60 | 2,78 | 2,55 | 2,58 | -0,61% | 9.213,00 |
| 02.05.2025 | 2,53 | 2,60 | 2,52 | 2,59 | -3,93% | 1.964,00 |
| 30.04.2025 | 2,68 | 2,70 | 2,65 | 2,70 | -2,64% | - |
| 29.04.2025 | 2,75 | 2,79 | 2,75 | 2,77 | 0,75% | 2.000,00 |
| 28.04.2025 | 2,72 | 2,75 | 2,70 | 2,75 | 2,20% | 769,00 |
| 25.04.2025 | 2,66 | 2,70 | 2,66 | 2,69 | 0,27% | 550,00 |
| 24.04.2025 | 2,65 | 2,69 | 2,63 | 2,68 | 0,04% | - |
| 23.04.2025 | 2,68 | 2,73 | 2,67 | 2,68 | 0,19% | - |
| 22.04.2025 | 2,63 | 2,68 | 2,62 | 2,68 | 6,75% | 1.151,00 |
| 17.04.2025 | 2,49 | 2,53 | 2,47 | 2,51 | 0,79% | 230,00 |
| 16.04.2025 | 2,50 | 2,53 | 2,47 | 2,49 | -2,68% | - |
| 15.04.2025 | 2,55 | 2,57 | 2,53 | 2,56 | 1,72% | 96.053,00 |
| 14.04.2025 | 2,58 | 2,58 | 2,51 | 2,51 | -2,43% | 116.426,00 |
| 11.04.2025 | 2,57 | 2,60 | 2,49 | 2,58 | -2,75% | - |
| 10.04.2025 | 2,57 | 2,65 | 2,42 | 2,65 | 0,28% | 1.869,00 |
| 09.04.2025 | 2,44 | 2,65 | 2,39 | 2,64 | -6,45% | 1.350,00 |
| 08.04.2025 | 2,52 | 2,83 | 2,50 | 2,83 | 16,69% | 2.411,00 |
| 07.04.2025 | 2,38 | 2,52 | 2,31 | 2,42 | -2,22% | 12.248,00 |
| 04.04.2025 | 2,53 | 2,53 | 2,47 | 2,48 | -1,62% | 12.000,00 |
| 03.04.2025 | 2,54 | 2,59 | 2,51 | 2,52 | -0,89% | - |
| 02.04.2025 | 2,54 | 2,55 | 2,52 | 2,54 | -5,56% | - |
| 01.04.2025 | 2,67 | 2,69 | 2,65 | 2,69 | 0,41% | - |
| 31.03.2025 | 2,67 | 2,69 | 2,64 | 2,68 | -3,69% | 2.055,00 |
| 28.03.2025 | 2,75 | 2,79 | 2,73 | 2,78 | -1,06% | 1.812,00 |
| 27.03.2025 | 2,77 | 2,82 | 2,76 | 2,81 | 0,91% | - |
| 26.03.2025 | 2,80 | 2,81 | 2,78 | 2,78 | -2,63% | - |
| 25.03.2025 | 2,83 | 2,90 | 2,83 | 2,86 | 0,86% | 3.999,00 |
| 24.03.2025 | 2,81 | 2,86 | 2,81 | 2,84 | -0,98% | 3.364,00 |
| 21.03.2025 | 2,87 | 2,87 | 2,85 | 2,86 | 1,80% | - |
| 20.03.2025 | 2,83 | 2,85 | 2,80 | 2,81 | -0,32% | 4.501,00 |
| 19.03.2025 | 2,83 | 2,85 | 2,79 | 2,82 | 2,99% | 5.000,00 |
| 18.03.2025 | 2,76 | 2,77 | 2,71 | 2,74 | -4,45% | 17.930,00 |
| 17.03.2025 | 2,84 | 2,90 | 2,84 | 2,87 | 3,38% | 13.537,00 |
| 14.03.2025 | 2,70 | 2,79 | 2,67 | 2,77 | 4,53% | 4.958,00 |
| 13.03.2025 | 2,62 | 2,68 | 2,62 | 2,65 | 2,34% | 1.588,00 |
| 12.03.2025 | 2,54 | 2,61 | 2,54 | 2,59 | 1,15% | 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 |