9,891€
0,93%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 9,91 | 9,91 | 9,79 | 9,89 | 0,90% | - |
| 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% | - |
| 26.06.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 1,56% | - |
| 25.06.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 0,08% | - |
| 24.06.2025 | 9,47 | 9,47 | 9,47 | 9,47 | 0,66% | - |
| 23.06.2025 | 9,41 | 9,41 | 9,41 | 9,41 | -2,37% | - |
| 20.06.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -2,65% | - |
| 19.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,16% | - |
| 18.06.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 2,00% | - |
| 17.06.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -0,49% | - |
| 16.06.2025 | 9,74 | 9,74 | 9,74 | 9,74 | 0,04% | - |
| 13.06.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -0,67% | - |
| 12.06.2025 | 9,52 | 9,80 | 9,52 | 9,80 | 3,24% | 1.079,00 |
| 11.06.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -1,17% | - |
| 10.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,95% | - |
| 09.06.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -0,99% | - |
| 06.06.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -0,46% | - |
| 05.06.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -0,62% | - |
| 04.06.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -0,54% | - |
| 03.06.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -1,49% | - |
| 02.06.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -2,81% | - |
| 30.05.2025 | 9,89 | 10,10 | 9,89 | 10,10 | 2,87% | 1.288,00 |
| 29.05.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -0,18% | - |
| 28.05.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,61% | - |
| 27.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,22% | - |
| 26.05.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,39% | - |
| 23.05.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,53% | - |
| 22.05.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -0,92% | - |
| 21.05.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -0,65% | - |
| 20.05.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -2,10% | - |
| 19.05.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,15% | - |
| 16.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,05% | - |
| 15.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,15% | - |
| 14.05.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 1,79% | - |
| 13.05.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -2,99% | - |
| 12.05.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -2,12% | - |
| 09.05.2025 | 10,23 | 10,59 | 10,23 | 10,59 | 2,42% | 8,00 |
| 08.05.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 0,93% | - |
| 07.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 2,49% | - |
| 06.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,46% | - |
| 05.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,85% | - |
| 02.05.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -5,69% | - |
| 30.04.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -0,75% | - |
| 29.04.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,99% | - |
| 28.04.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 2,07% | - |
| 25.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,01% | - |
| 24.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,26% | - |
| 23.04.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 2,03% | - |
| 22.04.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 2,97% | - |
| 17.04.2025 | 9,83 | 9,83 | 9,83 | 9,83 | 0,70% | - |
| 16.04.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -1,71% | - |
| 15.04.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 0,24% | - |
| 14.04.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 0,86% | - |
| 11.04.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -2,85% | - |
| 10.04.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 5,03% | - |
| 09.04.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -1,39% | - |
| 08.04.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 3,81% | - |
| 07.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -8,61% | - |
| 04.04.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -0,72% | - |
| 03.04.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,05% | - |
| 02.04.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -3,37% | - |
| 01.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -2,30% | - |
| 31.03.2025 | 10,87 | 11,10 | 10,87 | 11,10 | 0,41% | 40,00 |
| 28.03.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -2,90% | - |
| 27.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,80% | - |
| 26.03.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,83% | - |
| 25.03.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,09% | - |
| 24.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,70% | - |
| 21.03.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,21% | - |
| 20.03.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 1,57% | - |
| 19.03.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,09% | - |
| 18.03.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,56% | - |
| 17.03.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 1,59% | - |
| 14.03.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 0,35% | - |
| 13.03.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 1,53% | - |
| 12.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,63% | - |
| 11.03.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,76% | - |
| 10.03.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,23% | - |
| 07.03.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -1,90% | - |
| 06.03.2025 | 11,02 | 11,33 | 11,02 | 11,33 | 1,84% | 67,00 |
| 05.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,77% | - |
| 04.03.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,31% | - |
| 03.03.2025 | 11,19 | 11,36 | 11,19 | 11,36 | 3,42% | 200,00 |
| 28.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,05% | - |
| 27.02.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,14% | - |
| 26.02.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 0,23% | - |
| 25.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 1,67% | - |