3,000€
1,69%
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 |
|---|---|---|---|---|---|---|
| 15.07.2025 | 3,01 | 3,01 | 2,95 | 3,00 | 1,81% | - |
| 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 |
| 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 |