4,301€
-2,00%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 4,30 | 4,32 | 4,23 | 4,30 | -2,01% | - |
| 22.08.2025 | 4,41 | 4,41 | 4,39 | 4,39 | 2,79% | 1.470,00 |
| 21.08.2025 | 4,27 | 4,27 | 4,27 | 4,27 | 1,43% | 13.509,00 |
| 20.08.2025 | 4,22 | 4,22 | 4,21 | 4,21 | 0,55% | - |
| 19.08.2025 | 4,22 | 4,28 | 4,19 | 4,19 | 2,87% | 9.355,00 |
| 18.08.2025 | 4,08 | 4,17 | 4,07 | 4,07 | -3,81% | 1.000,00 |
| 15.08.2025 | 4,26 | 4,26 | 4,23 | 4,23 | 2,37% | - |
| 14.08.2025 | 4,10 | 4,13 | 4,10 | 4,13 | 1,77% | - |
| 13.08.2025 | 4,06 | 4,06 | 4,06 | 4,06 | 5,29% | - |
| 12.08.2025 | 3,80 | 3,86 | 3,80 | 3,86 | 0,21% | - |
| 11.08.2025 | 3,85 | 3,85 | 3,85 | 3,85 | -0,10% | 320,00 |
| 08.08.2025 | 3,80 | 3,85 | 3,80 | 3,85 | 3,69% | - |
| 07.08.2025 | 3,68 | 3,72 | 3,68 | 3,72 | 2,91% | - |
| 06.08.2025 | 3,62 | 3,73 | 3,61 | 3,61 | 1,63% | 940,00 |
| 05.08.2025 | 3,56 | 3,56 | 3,55 | 3,55 | 4,72% | - |
| 04.08.2025 | 3,36 | 3,39 | 3,36 | 3,39 | -2,53% | - |
| 01.08.2025 | 3,40 | 3,48 | 3,40 | 3,48 | 7,74% | 10,00 |
| 31.07.2025 | 3,32 | 3,32 | 3,23 | 3,23 | -2,86% | 200,00 |
| 30.07.2025 | 3,38 | 3,38 | 3,12 | 3,33 | 0,12% | 6.000,00 |
| 29.07.2025 | 3,31 | 3,45 | 3,31 | 3,32 | -0,48% | 500,00 |
| 28.07.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 2,39% | 150,00 |
| 25.07.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 24.07.2025 | 3,27 | 3,27 | 3,26 | 3,26 | -1,21% | - |
| 23.07.2025 | 3,25 | 3,37 | 3,25 | 3,30 | 5,60% | 34.745,00 |
| 22.07.2025 | 3,11 | 3,24 | 3,11 | 3,13 | 4,90% | 320,00 |
| 21.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,20% | - |
| 18.07.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,78% | - |
| 17.07.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,70% | 28,00 |
| 16.07.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 1,73% | - |
| 15.07.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 14.07.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 11.07.2025 | 2,94 | 2,95 | 2,94 | 2,95 | 0,99% | - |
| 10.07.2025 | 2,95 | 3,00 | 2,92 | 2,92 | -5,59% | 17.525,00 |
| 09.07.2025 | 3,11 | 3,11 | 3,09 | 3,09 | -1,46% | 1.600,00 |
| 08.07.2025 | 3,15 | 3,25 | 3,14 | 3,14 | 2,95% | 1.000,00 |
| 07.07.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -3,21% | - |
| 04.07.2025 | 3,10 | 3,22 | 3,10 | 3,15 | 1,45% | 6.100,00 |
| 03.07.2025 | 3,03 | 3,11 | 3,03 | 3,11 | 3,88% | - |
| 02.07.2025 | 2,97 | 2,99 | 2,97 | 2,99 | -1,97% | - |
| 01.07.2025 | 3,03 | 3,05 | 3,03 | 3,05 | 6,27% | - |
| 30.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 9,71% | 2.000,00 |
| 27.06.2025 | 2,59 | 2,62 | 2,59 | 2,62 | 3,07% | - |
| 26.06.2025 | 2,54 | 2,54 | 2,52 | 2,54 | 2,75% | - |
| 25.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -2,83% | - |
| 24.06.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 3,88% | - |
| 23.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -4,30% | - |
| 20.06.2025 | 2,59 | 2,59 | 2,56 | 2,56 | -4,73% | - |
| 19.06.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 2,76% | - |
| 18.06.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 2,27% | - |
| 17.06.2025 | 2,57 | 2,57 | 2,55 | 2,55 | 0,55% | - |
| 16.06.2025 | 2,47 | 2,60 | 2,47 | 2,54 | 7,99% | 40.000,00 |
| 13.06.2025 | 2,39 | 2,50 | 2,35 | 2,35 | 0,99% | 625,00 |
| 12.06.2025 | 2,34 | 2,34 | 2,33 | 2,33 | -0,17% | - |
| 11.06.2025 | 2,29 | 2,33 | 2,29 | 2,33 | 3,23% | - |
| 10.06.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 3,29% | - |
| 09.06.2025 | 2,18 | 2,19 | 2,18 | 2,19 | -1,97% | - |
| 06.06.2025 | 2,33 | 2,33 | 2,23 | 2,23 | -4,21% | 428,00 |
| 05.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | 1.200,00 |
| 04.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | 250,00 |
| 03.06.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -0,85% | - |
| 02.06.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 30.05.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 0,00% | - |
| 29.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,93% | - |
| 28.05.2025 | 2,38 | 2,42 | 2,38 | 2,42 | -0,70% | - |
| 27.05.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -2,83% | - |
| 26.05.2025 | 2,36 | 2,51 | 2,36 | 2,51 | 6,77% | 2.000,00 |
| 23.05.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -3,33% | - |
| 22.05.2025 | 2,40 | 2,45 | 2,40 | 2,43 | 1,72% | 160,00 |
| 21.05.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -1,28% | - |
| 20.05.2025 | 2,47 | 2,47 | 2,42 | 2,42 | -0,33% | 542,00 |
| 19.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 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 |