2,507€
1,48%
Echtzeit-Aktienkurs Tokyo Electric Power Company Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokyo Electric Power Company Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,47 | 2,47 | 2,43 | 2,43 | -1,66% | 161,00 |
| 15.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,73% | - |
| 14.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,25% | - |
| 13.05.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -4,77% | - |
| 12.05.2025 | 2,47 | 2,56 | 2,47 | 2,56 | 3,48% | 1.000,00 |
| 09.05.2025 | 2,43 | 2,47 | 2,43 | 2,47 | -0,40% | - |
| 08.05.2025 | 2,47 | 2,52 | 2,47 | 2,48 | -2,36% | 400,00 |
| 07.05.2025 | 2,45 | 2,54 | 2,45 | 2,54 | -1,32% | - |
| 06.05.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 7,05% | - |
| 05.05.2025 | 2,52 | 2,65 | 2,40 | 2,40 | -6,29% | 14.500,00 |
| 02.05.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -3,90% | 85,00 |
| 30.04.2025 | 2,60 | 2,67 | 2,60 | 2,67 | -2,70% | - |
| 29.04.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 0,81% | - |
| 28.04.2025 | 2,64 | 2,72 | 2,64 | 2,72 | 2,45% | - |
| 25.04.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 0,11% | - |
| 24.04.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 0,08% | - |
| 23.04.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 0,23% | - |
| 22.04.2025 | 2,55 | 2,65 | 2,55 | 2,65 | 6,39% | - |
| 17.04.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 2,64% | - |
| 16.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,42% | - |
| 15.04.2025 | 2,47 | 2,54 | 2,47 | 2,54 | 1,40% | - |
| 14.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,96% | 300,00 |
| 11.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,92% | - |
| 10.04.2025 | 2,55 | 2,60 | 2,55 | 2,60 | -0,38% | - |
| 09.04.2025 | 2,36 | 2,61 | 2,36 | 2,61 | 1,56% | 300,00 |
| 08.04.2025 | 2,44 | 2,57 | 2,44 | 2,57 | 7,76% | - |
| 07.04.2025 | 2,41 | 2,41 | 2,33 | 2,39 | -3,60% | 1.030,00 |
| 04.04.2025 | 2,45 | 2,47 | 2,45 | 2,47 | -1,08% | - |
| 03.04.2025 | 2,48 | 2,55 | 2,48 | 2,50 | -0,52% | 20,00 |
| 02.04.2025 | 2,61 | 2,61 | 2,51 | 2,51 | -5,31% | 543,00 |
| 01.04.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,11% | - |
| 31.03.2025 | 2,70 | 2,70 | 2,65 | 2,65 | -3,91% | 1.373,00 |
| 28.03.2025 | 2,72 | 2,76 | 2,72 | 2,76 | -1,08% | - |
| 27.03.2025 | 2,77 | 2,79 | 2,77 | 2,79 | 0,72% | 2.000,00 |
| 26.03.2025 | 2,78 | 2,78 | 2,77 | 2,77 | -2,15% | - |
| 25.03.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 1,22% | - |
| 24.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,39% | - |
| 21.03.2025 | 2,83 | 2,93 | 2,79 | 2,79 | 0,07% | 1.540,00 |
| 20.03.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -0,29% | 700,00 |
| 19.03.2025 | 2,81 | 2,86 | 2,79 | 2,79 | 2,91% | 330,00 |
| 18.03.2025 | 2,77 | 2,77 | 2,71 | 2,71 | -6,45% | 2.631,00 |
| 17.03.2025 | 2,87 | 2,95 | 2,87 | 2,90 | 5,42% | 19.000,00 |
| 14.03.2025 | 2,62 | 2,75 | 2,62 | 2,75 | 4,72% | 360,00 |
| 13.03.2025 | 2,54 | 2,63 | 2,54 | 2,63 | 2,22% | - |
| 12.03.2025 | 2,47 | 2,57 | 2,47 | 2,57 | 1,66% | - |
| 11.03.2025 | 2,60 | 2,60 | 2,53 | 2,53 | -2,77% | 800,00 |
| 10.03.2025 | 2,55 | 2,60 | 2,55 | 2,60 | 5,78% | - |
| 07.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,29% | - |
| 06.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,62% | - |
| 05.03.2025 | 2,49 | 2,53 | 2,49 | 2,53 | 5,44% | - |
| 04.03.2025 | 2,49 | 2,51 | 2,40 | 2,40 | -3,94% | 1.100,00 |
| 03.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,08% | - |
| 28.02.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 2,46% | - |
| 27.02.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -2,40% | 815,00 |
| 26.02.2025 | 2,50 | 2,53 | 2,50 | 2,50 | -2,34% | 261,00 |
| 25.02.2025 | 2,49 | 2,56 | 2,49 | 2,56 | 0,16% | - |
| 24.02.2025 | 2,49 | 2,60 | 2,49 | 2,56 | 0,87% | 24,00 |
| 21.02.2025 | 2,45 | 2,54 | 2,45 | 2,54 | 1,36% | 140,00 |
| 20.02.2025 | 2,50 | 2,53 | 2,50 | 2,50 | 0,00% | 390,00 |
| 19.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,57% | - |
| 18.02.2025 | 2,50 | 2,57 | 2,50 | 2,57 | 1,82% | - |
| 17.02.2025 | 2,47 | 2,52 | 2,47 | 2,52 | 3,28% | - |
| 14.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,33% | - |
| 13.02.2025 | 2,44 | 2,45 | 2,44 | 2,45 | -1,29% | - |
| 12.02.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -1,59% | - |
| 11.02.2025 | 2,55 | 2,55 | 2,52 | 2,52 | -1,14% | - |
| 10.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 07.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -3,77% | - |
| 06.02.2025 | 2,58 | 2,65 | 2,58 | 2,65 | 5,96% | 3.000,00 |
| 05.02.2025 | 2,51 | 2,56 | 2,50 | 2,50 | -1,15% | 125,00 |
| 04.02.2025 | 2,50 | 2,56 | 2,50 | 2,53 | 3,77% | 9.760,00 |
| 03.02.2025 | 2,50 | 2,54 | 2,44 | 2,44 | -4,35% | 100,00 |
| 31.01.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -2,26% | 1.371,00 |
| 30.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,08% | - |
| 29.01.2025 | 2,65 | 2,65 | 2,61 | 2,61 | 1,36% | 3.770,00 |
| 28.01.2025 | 2,55 | 2,57 | 2,55 | 2,57 | -0,77% | - |
| 27.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,04% | - |
| 24.01.2025 | 2,60 | 2,60 | 2,59 | 2,59 | 1,53% | - |
| 23.01.2025 | 2,58 | 2,59 | 2,55 | 2,55 | -2,26% | 1.115,00 |
| 22.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,08% | - |
| 21.01.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -1,51% | - |
| 20.01.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 0,00% | 200,00 |
| 17.01.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 0,45% | - |
| 16.01.2025 | 2,62 | 2,68 | 2,62 | 2,64 | 1,15% | 70,00 |
| 15.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 14.01.2025 | 2,60 | 2,61 | 2,60 | 2,61 | -2,72% | - |
| 13.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 10.01.2025 | 2,65 | 2,70 | 2,65 | 2,66 | -2,49% | 200,00 |
| 09.01.2025 | 2,80 | 2,80 | 2,73 | 2,73 | -2,46% | 2.230,00 |
| 08.01.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -1,75% | 1.175,00 |
| 07.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,94% | - |
| 06.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,95% | 750,00 |
| 03.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -4,81% | - |
| 02.01.2025 | 2,91 | 2,99 | 2,91 | 2,99 | 1,53% | - |
| 30.12.2024 | 2,92 | 2,95 | 2,92 | 2,95 | 2,75% | 625,00 |
| 27.12.2024 | 2,92 | 2,92 | 2,87 | 2,87 | 3,99% | - |
| 23.12.2024 | 2,80 | 2,83 | 2,76 | 2,76 | 2,22% | 2.000,00 |
| 20.12.2024 | 2,75 | 2,75 | 2,70 | 2,70 | -1,82% | - |
| 19.12.2024 | 2,72 | 2,75 | 2,72 | 2,75 | -4,41% | - |
| 18.12.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 0,42% | - |