12,393€
3,01%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -1,64% | 800,00 |
| 07.05.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 0,77% | - |
| 06.05.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -1,96% | - |
| 05.05.2026 | 12,84 | 13,27 | 12,84 | 13,27 | -1,49% | 200,00 |
| 04.05.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 3,10% | - |
| 30.04.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -2,06% | - |
| 29.04.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,15% | - |
| 28.04.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 1,56% | - |
| 27.04.2026 | 12,93 | 13,15 | 12,93 | 13,15 | 1,15% | 500,00 |
| 24.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,33% | - |
| 23.04.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -0,66% | - |
| 22.04.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,27% | - |
| 21.04.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -0,88% | - |
| 20.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,57% | - |
| 17.04.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -2,43% | - |
| 16.04.2026 | 13,37 | 13,40 | 13,37 | 13,40 | 0,45% | 220,00 |
| 15.04.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 0,34% | - |
| 14.04.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -0,15% | - |
| 13.04.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -3,02% | - |
| 10.04.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -1,68% | - |
| 09.04.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -1,06% | - |
| 08.04.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 2,14% | - |
| 07.04.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -3,80% | - |
| 02.04.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -0,79% | - |
| 01.04.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 3,14% | - |
| 31.03.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -3,70% | - |
| 30.03.2026 | 14,20 | 14,58 | 14,20 | 14,58 | 1,92% | 70,00 |
| 27.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,92% | - |
| 26.03.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 0,11% | - |
| 25.03.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 2,90% | - |
| 24.03.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 2,75% | - |
| 23.03.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -4,61% | - |
| 20.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,57% | - |
| 19.03.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -4,02% | - |
| 18.03.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 2,46% | - |
| 17.03.2026 | 13,69 | 14,21 | 13,69 | 14,21 | 3,84% | 150,00 |
| 16.03.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -2,70% | - |
| 13.03.2026 | 13,90 | 14,07 | 13,90 | 14,07 | 1,48% | 71,00 |
| 12.03.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,33% | - |
| 11.03.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 4,11% | - |
| 10.03.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 2,08% | - |
| 09.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -4,13% | - |
| 06.03.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -2,48% | - |
| 05.03.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -2,76% | - |
| 04.03.2026 | 13,68 | 14,30 | 13,68 | 14,30 | 1,24% | 1.040,00 |
| 03.03.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -1,36% | - |
| 02.03.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -7,28% | - |
| 27.02.2026 | 15,19 | 15,45 | 15,19 | 15,45 | 4,89% | 35,00 |
| 26.02.2026 | 14,73 | 14,73 | 14,73 | 14,73 | -3,03% | - |
| 25.02.2026 | 14,74 | 15,19 | 14,74 | 15,19 | 1,88% | 3.359,00 |
| 24.02.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 3,04% | - |
| 23.02.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -0,21% | - |
| 20.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,26% | - |
| 19.02.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -2,13% | - |
| 18.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,70% | - |
| 17.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,40% | - |
| 16.02.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -0,17% | - |
| 13.02.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 0,41% | - |
| 12.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,08% | - |
| 11.02.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 1,72% | - |
| 10.02.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 0,68% | - |
| 09.02.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 1,13% | - |
| 06.02.2026 | 13,59 | 13,73 | 13,59 | 13,73 | 3,39% | 201,00 |
| 05.02.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -1,74% | - |
| 04.02.2026 | 13,03 | 13,52 | 13,03 | 13,52 | 3,80% | 623,00 |
| 03.02.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 1,60% | - |
| 02.02.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -3,61% | - |
| 30.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,25% | - |
| 29.01.2026 | 13,35 | 13,38 | 13,14 | 13,26 | 1,71% | - |
| 28.01.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,46% | - |
| 27.01.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -2,37% | - |
| 26.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,11% | - |
| 23.01.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -1,04% | - |
| 22.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,71% | - |
| 21.01.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -1,95% | - |
| 20.01.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -0,22% | 1.000,00 |
| 19.01.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,22% | - |
| 16.01.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -0,18% | - |
| 15.01.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,37% | - |
| 14.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,62% | - |
| 13.01.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -0,48% | - |
| 12.01.2026 | 13,21 | 13,68 | 13,21 | 13,68 | 3,87% | 226,00 |
| 09.01.2026 | 13,17 | 13,17 | 13,17 | 13,17 | -0,79% | - |
| 08.01.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 1,34% | - |
| 07.01.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -2,28% | 600,00 |
| 06.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,26% | - |
| 05.01.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 1,75% | - |
| 02.01.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,34% | - |
| 30.12.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,15% | - |
| 29.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | - |