16,103€
-0,26%
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 |
|---|---|---|---|---|---|---|
| 18.06.2024 | 16,11 | 16,12 | 15,90 | 16,11 | -0,25% | - |
| 17.06.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,03% | - |
| 14.06.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 1,76% | - |
| 13.06.2024 | 15,87 | 15,87 | 15,87 | 15,87 | -2,73% | - |
| 12.06.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,67% | - |
| 11.06.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -0,58% | - |
| 10.06.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 1,26% | - |
| 07.06.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -2,92% | - |
| 06.06.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 2,41% | - |
| 05.06.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 2,02% | - |
| 04.06.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -2,54% | - |
| 03.06.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,24% | - |
| 31.05.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 2,76% | - |
| 30.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,32% | - |
| 29.05.2024 | 16,30 | 16,32 | 16,30 | 16,32 | -1,95% | 7,00 |
| 28.05.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 7,01% | - |
| 27.05.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 5,00% | - |
| 24.05.2024 | 14,81 | 14,81 | 14,81 | 14,81 | 1,06% | - |
| 23.05.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 2,16% | - |
| 22.05.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -0,93% | - |
| 21.05.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 0,03% | - |
| 20.05.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 0,66% | - |
| 17.05.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 1,63% | - |
| 16.05.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 3,66% | - |
| 15.05.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -0,94% | - |
| 14.05.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,96% | - |
| 13.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,87% | - |
| 10.05.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 0,39% | - |
| 09.05.2024 | 14,27 | 14,27 | 14,27 | 14,27 | -3,09% | - |
| 08.05.2024 | 14,73 | 14,73 | 14,73 | 14,73 | -0,24% | - |
| 07.05.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -0,27% | - |
| 06.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,23% | - |
| 03.05.2024 | 14,99 | 14,99 | 14,99 | 14,99 | 0,57% | - |
| 02.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 8,44% | - |
| 30.04.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 2,12% | - |
| 29.04.2024 | 13,20 | 13,46 | 13,20 | 13,46 | 0,22% | 380,00 |
| 26.04.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -1,79% | - |
| 25.04.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -2,98% | - |
| 24.04.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -0,11% | - |
| 23.04.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -1,57% | - |
| 22.04.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 4,52% | - |
| 19.04.2024 | 13,71 | 13,71 | 13,71 | 13,71 | -0,15% | - |
| 18.04.2024 | 13,73 | 13,73 | 13,73 | 13,73 | -0,47% | - |
| 17.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -4,83% | - |
| 16.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,63% | - |
| 15.04.2024 | 14,74 | 14,74 | 14,74 | 14,74 | 4,28% | - |
| 12.04.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,11% | - |
| 11.04.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 3,98% | - |
| 10.04.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,82% | - |
| 09.04.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -1,21% | - |
| 08.04.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 0,26% | - |
| 05.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,97% | - |
| 04.04.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 2,75% | - |
| 03.04.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 1,67% | - |
| 02.04.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,85% | - |
| 28.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 27.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 26.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 25.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 22.03.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 5,51% | 5,00 |
| 21.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 20.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 18.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 15.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 14.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 5,83% | - |
| 13.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 12.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 08.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 07.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 06.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 05.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 04.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 01.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 28.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 27.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 26.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 23.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 22.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 21.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 20.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 19.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 16.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 15.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 14.02.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | 6,00 |
| 13.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 7,21% | - |
| 12.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 09.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 08.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 07.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 06.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 05.02.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | 850,00 |
| 02.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 01.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 31.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 30.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 29.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 26.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |