13,950€
1,31%
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 |
|---|---|---|---|---|---|---|
| 17.11.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -0,61% | - |
| 14.11.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,74% | - |
| 13.11.2025 | 13,97 | 14,10 | 13,97 | 14,10 | 0,21% | 70,00 |
| 12.11.2025 | 13,61 | 14,07 | 13,61 | 14,07 | 3,61% | 20,00 |
| 11.11.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 3,39% | - |
| 10.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,61% | - |
| 07.11.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,64% | - |
| 06.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 05.11.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 2,72% | 2.895,00 |
| 04.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -2,28% | - |
| 03.11.2025 | 13,73 | 13,73 | 13,35 | 13,35 | 1,06% | 219,00 |
| 31.10.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,08% | 320,00 |
| 30.10.2025 | 12,55 | 13,20 | 12,55 | 13,20 | 7,84% | 1.000,00 |
| 29.10.2025 | 12,23 | 12,24 | 12,23 | 12,24 | -1,84% | 19,00 |
| 28.10.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -1,81% | - |
| 27.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,27% | 250,00 |
| 24.10.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,08% | - |
| 23.10.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,31% | - |
| 22.10.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,00% | - |
| 21.10.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -2,27% | - |
| 20.10.2025 | 12,77 | 13,00 | 12,77 | 13,00 | 2,56% | 2.307,00 |
| 17.10.2025 | 12,67 | 12,68 | 12,67 | 12,68 | -0,82% | 250,00 |
| 16.10.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 2,98% | - |
| 15.10.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -1,82% | - |
| 14.10.2025 | 12,24 | 12,64 | 12,24 | 12,64 | 3,02% | 1.150,00 |
| 13.10.2025 | 12,70 | 12,70 | 12,27 | 12,27 | -2,19% | 6.100,00 |
| 10.10.2025 | 12,24 | 12,55 | 12,24 | 12,55 | 0,20% | 820,00 |
| 09.10.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,79% | - |
| 08.10.2025 | 12,29 | 12,62 | 12,29 | 12,62 | 1,04% | 162,00 |
| 07.10.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -2,46% | - |
| 06.10.2025 | 12,21 | 12,81 | 12,21 | 12,81 | 3,27% | 209,00 |
| 03.10.2025 | 12,08 | 12,40 | 12,08 | 12,40 | 5,00% | 820,00 |
| 02.10.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -2,68% | - |
| 01.10.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,21% | - |
| 30.09.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -5,96% | - |
| 29.09.2025 | 12,60 | 12,75 | 12,60 | 12,75 | 1,19% | 1.012,00 |
| 26.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,40% | - |
| 25.09.2025 | 12,60 | 13,18 | 12,60 | 13,18 | 5,65% | 1.233,00 |
| 24.09.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,28% | - |
| 23.09.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,72% | - |
| 22.09.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 1,38% | - |
| 19.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,04% | - |
| 18.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,94% | - |
| 17.09.2025 | 12,54 | 12,60 | 12,54 | 12,60 | -3,71% | 360,00 |
| 16.09.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,32% | 80,00 |
| 15.09.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -3,07% | - |
| 12.09.2025 | 13,17 | 13,69 | 13,17 | 13,68 | 7,76% | 535,00 |
| 10.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,70% | - |
| 09.09.2025 | 12,22 | 12,27 | 12,07 | 12,24 | 2,40% | - |
| 05.09.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,79% | - |
| 04.09.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,43% | - |
| 03.09.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -2,14% | 40,00 |
| 02.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,83% | 6,00 |
| 01.09.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,69% | - |
| 29.08.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -4,63% | - |
| 28.08.2025 | 12,01 | 12,42 | 12,01 | 12,42 | 3,80% | 800,00 |
| 27.08.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 2,88% | - |
| 26.08.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,94% | - |
| 25.08.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -2,53% | - |
| 22.08.2025 | 11,96 | 12,04 | 11,96 | 12,04 | 2,03% | 8,00 |
| 21.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 20.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,67% | - |
| 19.08.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 3,29% | - |
| 18.08.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -3,75% | - |
| 15.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,94% | - |
| 14.08.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 1,58% | - |
| 13.08.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -1,13% | - |
| 12.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,57% | - |
| 11.08.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 0,13% | - |
| 08.08.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,31% | - |
| 07.08.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,74% | - |
| 06.08.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,86% | - |
| 05.08.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 2,73% | - |
| 04.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,23% | - |
| 01.08.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,36% | - |
| 31.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 1,23% | - |
| 30.07.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,05% | - |
| 29.07.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,24% | - |
| 28.07.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,94% | - |
| 25.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,23% | - |
| 24.07.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 2,26% | - |
| 23.07.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -0,05% | - |
| 22.07.2025 | 10,12 | 10,41 | 10,12 | 10,41 | 4,60% | 125,00 |
| 21.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,32% | - |
| 18.07.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 0,37% | - |
| 17.07.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -0,14% | - |
| 16.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,02% | - |
| 15.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 14.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,78% | - |
| 11.07.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -1,21% | - |
| 10.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,17% | - |
| 09.07.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -0,78% | - |
| 08.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,24% | - |
| 07.07.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -1,83% | - |
| 04.07.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,10% | - |
| 03.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,32% | - |
| 02.07.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 1,28% | - |
| 01.07.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 1,78% | - |
| 30.06.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 2,34% | - |
| 27.06.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 1,06% | - |