15,373€
1,40%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 15,33 | 15,40 | 15,12 | 15,38 | 1,43% | - |
| 24.09.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -4,89% | - |
| 23.09.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -0,50% | - |
| 22.09.2026 | 15,99 | 16,02 | 15,99 | 16,02 | 0,72% | 3.000,00 |
| 21.09.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 0,35% | - |
| 18.09.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -3,59% | - |
| 17.09.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 1,83% | - |
| 16.09.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -1,01% | - |
| 15.09.2026 | 16,31 | 16,31 | 16,31 | 16,31 | -2,31% | - |
| 14.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 2,11% | - |
| 11.09.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,21% | - |
| 10.09.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -1,57% | - |
| 09.09.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 1,31% | - |
| 08.09.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 1,14% | - |
| 07.09.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 1,03% | - |
| 04.09.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -2,08% | - |
| 03.09.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 5,38% | 500,00 |
| 02.09.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -2,79% | - |
| 01.09.2026 | 15,68 | 15,96 | 15,68 | 15,96 | 7,04% | 120,00 |
| 31.08.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 7,73% | - |
| 28.08.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 0,44% | - |
| 27.08.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -0,54% | - |
| 26.08.2026 | 13,88 | 13,88 | 13,86 | 13,86 | 0,65% | 800,00 |
| 25.08.2026 | 13,77 | 13,77 | 13,77 | 13,77 | 0,58% | - |
| 24.08.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -0,65% | - |
| 21.08.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 1,77% | - |
| 20.08.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 8,15% | - |
| 19.08.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -1,73% | - |
| 18.08.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 0,00% | - |
| 17.08.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -0,93% | - |
| 14.08.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 0,16% | - |
| 13.08.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 1,02% | - |
| 12.08.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -2,27% | - |
| 11.08.2026 | 12,65 | 13,00 | 12,65 | 13,00 | 2,24% | 45,00 |
| 10.08.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -1,59% | - |
| 07.08.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,74% | - |
| 06.08.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 1,42% | - |
| 05.08.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -2,36% | - |
| 04.08.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -3,29% | - |
| 03.08.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 2,45% | - |
| 31.07.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -1,95% | - |
| 30.07.2026 | 12,90 | 13,33 | 12,90 | 13,33 | 2,26% | 400,00 |
| 29.07.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 2,24% | - |
| 28.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,12% | - |
| 27.07.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 2,62% | - |
| 24.07.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 0,04% | - |
| 23.07.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 0,24% | - |
| 22.07.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -0,32% | - |
| 21.07.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 1,85% | - |
| 20.07.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 1,08% | - |
| 17.07.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,39% | - |
| 16.07.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -0,93% | - |
| 15.07.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,90% | - |
| 14.07.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 2,30% | - |
| 13.07.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -1,03% | - |
| 10.07.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -0,25% | - |
| 09.07.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,66% | - |
| 08.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,04% | - |
| 07.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,99% | - |
| 06.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,62% | - |
| 03.07.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 0,12% | - |
| 02.07.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,91% | - |
| 01.07.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -1,19% | - |
| 30.06.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,65% | - |
| 29.06.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 1,07% | - |
| 26.06.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -1,78% | - |
| 25.06.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,33% | - |
| 24.06.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 1,07% | - |
| 23.06.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -2,29% | - |
| 22.06.2026 | 12,40 | 12,46 | 12,40 | 12,46 | 1,14% | 10,00 |
| 19.06.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,81% | - |
| 18.06.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 0,65% | - |
| 17.06.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 1,06% | - |
| 16.06.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -2,09% | - |
| 15.06.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 1,67% | - |
| 12.06.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 0,49% | - |
| 11.06.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -0,53% | - |
| 10.06.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 0,49% | - |
| 09.06.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -4,39% | - |
| 08.06.2026 | 12,30 | 12,77 | 12,30 | 12,77 | 3,36% | 35,00 |
| 05.06.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 0,04% | - |
| 04.06.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,04% | - |
| 03.06.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 2,59% | - |
| 02.06.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,62% | - |
| 01.06.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -2,85% | - |
| 29.05.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,44% | - |
| 28.05.2026 | 12,50 | 12,50 | 12,39 | 12,39 | -0,88% | 910,00 |
| 27.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,26% | - |
| 26.05.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 1,44% | - |
| 25.05.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 1,16% | - |
| 22.05.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -1,72% | - |
| 21.05.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -2,86% | - |
| 20.05.2026 | 12,09 | 12,60 | 12,09 | 12,60 | 2,52% | 3.850,00 |
| 19.05.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 1,19% | - |
| 18.05.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -1,50% | - |
| 15.05.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -1,08% | - |
| 14.05.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 0,36% | - |
| 13.05.2026 | 12,44 | 12,44 | 12,42 | 12,42 | -1,70% | 4,00 |
| 12.05.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -0,12% | - |
| 11.05.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -1,86% | - |