2,992€
0,47%
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 |
|---|---|---|---|---|---|---|
| 15.07.2025 | 3,00 | 3,01 | 2,98 | 3,00 | 0,59% | 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% | - |
| 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 |