10,950€
1,44%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,88% | - |
| 20.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,98% | - |
| 19.02.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -2,89% | - |
| 18.02.2025 | 10,63 | 10,90 | 10,63 | 10,90 | 3,46% | 468,00 |
| 17.02.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,43% | - |
| 14.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,28% | - |
| 13.02.2025 | 10,55 | 10,61 | 10,55 | 10,61 | -1,76% | 2,00 |
| 12.02.2025 | 10,66 | 10,80 | 10,66 | 10,80 | -1,55% | 250,00 |
| 11.02.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,59% | - |
| 10.02.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,38% | - |
| 07.02.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 0,37% | - |
| 06.02.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 1,83% | - |
| 05.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,71% | - |
| 04.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,58% | - |
| 03.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 1,94% | - |
| 31.01.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | - |
| 30.01.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,86% | - |
| 29.01.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 1,06% | - |
| 28.01.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,34% | - |
| 27.01.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -2,17% | - |
| 24.01.2025 | 10,30 | 10,61 | 10,30 | 10,61 | 4,38% | 140,00 |
| 23.01.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,02% | - |
| 22.01.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,63% | - |
| 21.01.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -0,82% | - |
| 20.01.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,53% | - |
| 17.01.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 0,05% | - |
| 16.01.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 2,00% | - |
| 15.01.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 1,18% | - |
| 14.01.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,41% | - |
| 13.01.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 1,23% | 80,00 |
| 10.01.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,39% | - |
| 09.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,69% | - |
| 08.01.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,05% | - |
| 07.01.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -3,76% | - |
| 06.01.2025 | 10,60 | 10,78 | 10,60 | 10,78 | 1,41% | 489,00 |
| 03.01.2025 | 10,77 | 10,77 | 10,63 | 10,63 | -2,34% | 700,00 |
| 02.01.2025 | 10,62 | 10,88 | 10,62 | 10,88 | 3,52% | 37,00 |
| 30.12.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -0,80% | 7,00 |
| 27.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 3,97% | - |
| 23.12.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 0,94% | - |
| 20.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,42% | - |
| 19.12.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -2,62% | - |
| 18.12.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 3,60% | - |
| 17.12.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -1,93% | - |
| 16.12.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -2,86% | - |
| 13.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,65% | - |
| 12.12.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -1,11% | - |
| 11.12.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,50% | - |
| 10.12.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -1,26% | - |
| 09.12.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -2,11% | - |
| 06.12.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -1,77% | - |
| 05.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,19% | - |
| 04.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -2,78% | - |
| 03.12.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -7,15% | - |
| 02.12.2024 | 12,41 | 13,00 | 12,41 | 13,00 | 9,06% | 97,00 |
| 29.11.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 1,71% | - |
| 28.11.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,21% | - |
| 27.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 5,10% | - |
| 26.11.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -3,87% | - |
| 25.11.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 3,79% | - |
| 22.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,90% | - |
| 21.11.2024 | 11,35 | 11,48 | 11,14 | 11,42 | 1,44% | - |
| 20.11.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -5,89% | - |
| 19.11.2024 | 11,54 | 11,96 | 11,54 | 11,96 | 0,55% | 15,00 |
| 18.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,89% | - |
| 15.11.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,94% | - |
| 14.11.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -9,42% | - |
| 13.11.2024 | 14,07 | 14,07 | 12,90 | 12,90 | -12,90% | 2.650,00 |
| 12.11.2024 | 14,81 | 14,81 | 14,81 | 14,81 | 0,27% | - |
| 11.11.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -1,70% | - |
| 08.11.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,81% | - |
| 07.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 3,87% | - |
| 06.11.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,84% | - |
| 05.11.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -3,03% | - |
| 04.11.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 0,86% | - |
| 01.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -0,14% | - |
| 31.10.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -6,21% | - |
| 30.10.2024 | 15,53 | 15,53 | 15,53 | 15,53 | 2,95% | - |
| 29.10.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 2,76% | - |
| 28.10.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -0,71% | - |
| 25.10.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -0,57% | - |
| 24.10.2024 | 14,87 | 14,87 | 14,87 | 14,87 | -3,32% | - |
| 23.10.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,62% | - |
| 22.10.2024 | 15,29 | 15,29 | 15,29 | 15,29 | -0,59% | - |
| 21.10.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -2,38% | - |
| 18.10.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -2,75% | - |
| 17.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,54% | - |
| 16.10.2024 | 15,34 | 15,95 | 15,34 | 15,95 | 5,14% | 7,00 |
| 15.10.2024 | 15,17 | 15,17 | 15,17 | 15,17 | -3,68% | - |
| 14.10.2024 | 15,42 | 15,75 | 15,42 | 15,75 | 2,61% | 1.000,00 |
| 11.10.2024 | 15,56 | 15,56 | 15,35 | 15,35 | -3,61% | 2.300,00 |
| 10.10.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 0,19% | - |
| 09.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,15% | - |
| 08.10.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 4,89% | - |
| 07.10.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 1,15% | - |
| 04.10.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 3,06% | - |
| 03.10.2024 | 14,71 | 14,71 | 14,71 | 14,71 | 0,10% | - |
| 02.10.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 0,03% | - |
| 01.10.2024 | 14,69 | 14,69 | 14,69 | 14,69 | -0,74% | - |
| 30.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,65% | - |