4,299€
-3,57%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 4,30 | 4,31 | 4,26 | 4,30 | -3,52% | 1.827,00 |
| 22.08.2025 | 4,43 | 4,48 | 4,33 | 4,46 | 3,36% | 19.970,00 |
| 21.08.2025 | 4,30 | 4,33 | 4,29 | 4,31 | 1,48% | 2.057,00 |
| 20.08.2025 | 4,28 | 4,30 | 4,19 | 4,25 | -0,19% | 12.967,00 |
| 19.08.2025 | 4,29 | 4,29 | 4,24 | 4,26 | 3,96% | 11.423,00 |
| 18.08.2025 | 4,11 | 4,12 | 4,04 | 4,10 | -4,63% | 19.161,00 |
| 15.08.2025 | 4,33 | 4,34 | 4,29 | 4,30 | 1,78% | 1.339,00 |
| 14.08.2025 | 4,18 | 4,22 | 4,14 | 4,22 | 2,12% | 7.765,00 |
| 13.08.2025 | 4,14 | 4,16 | 4,12 | 4,13 | 5,19% | 1.900,00 |
| 12.08.2025 | 3,87 | 3,95 | 3,86 | 3,93 | 0,29% | 2.440,00 |
| 11.08.2025 | 3,91 | 3,93 | 3,90 | 3,92 | -0,01% | 1.690,00 |
| 08.08.2025 | 3,86 | 3,92 | 3,86 | 3,92 | 3,43% | - |
| 07.08.2025 | 3,75 | 3,80 | 3,73 | 3,79 | 1,65% | 5.105,00 |
| 06.08.2025 | 3,69 | 3,75 | 3,65 | 3,73 | 2,92% | 6.401,00 |
| 05.08.2025 | 3,63 | 3,66 | 3,61 | 3,62 | 4,60% | - |
| 04.08.2025 | 3,44 | 3,47 | 3,41 | 3,46 | 1,36% | 806,00 |
| 01.08.2025 | 3,46 | 3,47 | 3,38 | 3,41 | 3,79% | - |
| 31.07.2025 | 3,39 | 3,39 | 3,28 | 3,29 | -3,60% | 3.210,00 |
| 30.07.2025 | 3,45 | 3,46 | 3,27 | 3,41 | 0,64% | 10.910,00 |
| 29.07.2025 | 3,38 | 3,42 | 3,37 | 3,39 | -0,46% | 264,00 |
| 28.07.2025 | 3,41 | 3,44 | 3,39 | 3,41 | 3,75% | 5.540,00 |
| 25.07.2025 | 3,32 | 3,32 | 3,28 | 3,28 | -0,99% | 5.100,00 |
| 24.07.2025 | 3,34 | 3,35 | 3,31 | 3,32 | -0,55% | 2.230,00 |
| 23.07.2025 | 3,32 | 3,35 | 3,30 | 3,34 | 4,65% | 24.762,00 |
| 22.07.2025 | 3,17 | 3,21 | 3,17 | 3,19 | 4,67% | 700,00 |
| 21.07.2025 | 3,04 | 3,06 | 3,03 | 3,04 | 0,35% | 1.332,00 |
| 18.07.2025 | 3,04 | 3,05 | 3,00 | 3,03 | 1,18% | 6.216,00 |
| 17.07.2025 | 2,98 | 3,00 | 2,98 | 3,00 | -1,83% | - |
| 16.07.2025 | 3,04 | 3,06 | 3,02 | 3,05 | 2,11% | - |
| 15.07.2025 | 3,00 | 3,01 | 2,98 | 2,99 | 0,45% | 500,00 |
| 14.07.2025 | 2,98 | 2,98 | 2,95 | 2,98 | 1,19% | 325,00 |
| 11.07.2025 | 2,97 | 2,97 | 2,91 | 2,94 | -1,89% | 32.200,00 |
| 10.07.2025 | 3,06 | 3,06 | 2,96 | 3,00 | -6,19% | 19.755,00 |
| 09.07.2025 | 3,19 | 3,22 | 3,14 | 3,20 | 0,24% | 2.200,00 |
| 08.07.2025 | 3,23 | 3,23 | 3,14 | 3,19 | 2,73% | 7.499,00 |
| 07.07.2025 | 3,07 | 3,13 | 3,04 | 3,10 | -3,61% | 5.994,00 |
| 04.07.2025 | 3,18 | 3,40 | 3,18 | 3,22 | 0,62% | 33.480,00 |
| 03.07.2025 | 3,11 | 3,20 | 3,08 | 3,20 | 5,14% | 5.414,00 |
| 02.07.2025 | 3,04 | 3,06 | 2,99 | 3,04 | -2,26% | 2.465,00 |
| 01.07.2025 | 3,11 | 3,16 | 3,08 | 3,12 | 10,04% | 9.337,00 |
| 30.06.2025 | 2,81 | 2,86 | 2,80 | 2,83 | 5,44% | 10.703,00 |
| 27.06.2025 | 2,67 | 2,69 | 2,66 | 2,68 | 2,62% | - |
| 26.06.2025 | 2,58 | 2,63 | 2,58 | 2,62 | 3,59% | 100,00 |
| 25.06.2025 | 2,54 | 2,55 | 2,53 | 2,53 | -3,57% | - |
| 24.06.2025 | 2,60 | 2,62 | 2,59 | 2,62 | 4,08% | - |
| 23.06.2025 | 2,52 | 2,53 | 2,50 | 2,52 | -4,12% | - |
| 20.06.2025 | 2,67 | 2,68 | 2,62 | 2,62 | -3,16% | 4.930,00 |
| 19.06.2025 | 2,73 | 2,75 | 2,68 | 2,71 | 1,56% | 11.229,00 |
| 18.06.2025 | 2,69 | 2,69 | 2,67 | 2,67 | 0,32% | - |
| 17.06.2025 | 2,64 | 2,67 | 2,63 | 2,66 | 3,49% | 3.200,00 |
| 16.06.2025 | 2,56 | 2,60 | 2,54 | 2,57 | 5,89% | 4.021,00 |
| 13.06.2025 | 2,47 | 2,47 | 2,42 | 2,43 | 1,00% | 6.670,00 |
| 12.06.2025 | 2,41 | 2,42 | 2,38 | 2,40 | -0,22% | 100,00 |
| 11.06.2025 | 2,37 | 2,43 | 2,36 | 2,41 | 3,57% | 3.500,00 |
| 10.06.2025 | 2,31 | 2,33 | 2,31 | 2,33 | 3,05% | - |
| 09.06.2025 | 2,24 | 2,28 | 2,24 | 2,26 | -2,18% | 1.708,00 |
| 06.06.2025 | 2,27 | 2,31 | 2,26 | 2,31 | -0,28% | 4.660,00 |
| 05.06.2025 | 2,34 | 2,34 | 2,31 | 2,31 | -1,84% | 10.312,00 |
| 04.06.2025 | 2,36 | 2,38 | 2,35 | 2,36 | 0,12% | 2.105,00 |
| 03.06.2025 | 2,35 | 2,38 | 2,34 | 2,35 | -2,75% | 6.800,00 |
| 02.06.2025 | 2,40 | 2,42 | 2,37 | 2,42 | 0,34% | - |
| 30.05.2025 | 2,43 | 2,46 | 2,39 | 2,41 | 0,36% | 61,00 |
| 29.05.2025 | 2,41 | 2,41 | 2,38 | 2,40 | -3,94% | 2.000,00 |
| 28.05.2025 | 2,45 | 2,50 | 2,44 | 2,50 | -0,58% | 3.515,00 |
| 27.05.2025 | 2,50 | 2,52 | 2,49 | 2,52 | 2,20% | 560,00 |
| 26.05.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 1,86% | 1.200,00 |
| 23.05.2025 | 2,44 | 2,46 | 2,41 | 2,42 | -3,23% | 1.388,00 |
| 22.05.2025 | 2,46 | 2,51 | 2,46 | 2,50 | 2,02% | - |
| 21.05.2025 | 2,47 | 2,48 | 2,45 | 2,45 | -1,84% | - |
| 20.05.2025 | 2,46 | 2,51 | 2,46 | 2,49 | -0,34% | 6.368,00 |
| 19.05.2025 | 2,51 | 2,51 | 2,47 | 2,50 | -0,09% | 1.223,00 |
| 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% | - |