2,573€
2,67%
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 |
|---|---|---|---|---|---|---|
| 12.03.2025 | 2,55 | 2,57 | 2,54 | 2,57 | 0,63% | 2.500,00 |
| 11.03.2025 | 2,59 | 2,59 | 2,53 | 2,56 | -1,92% | 260,00 |
| 10.03.2025 | 2,63 | 2,64 | 2,60 | 2,61 | 2,20% | - |
| 07.03.2025 | 2,53 | 2,55 | 2,51 | 2,55 | 3,11% | - |
| 06.03.2025 | 2,51 | 2,52 | 2,47 | 2,47 | -3,13% | - |
| 05.03.2025 | 2,56 | 2,56 | 2,53 | 2,55 | 1,79% | - |
| 04.03.2025 | 2,57 | 2,57 | 2,51 | 2,51 | -1,10% | - |
| 03.03.2025 | 2,58 | 2,58 | 2,53 | 2,54 | 2,38% | - |
| 28.02.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 4,03% | - |
| 27.02.2025 | 2,40 | 2,41 | 2,38 | 2,38 | -5,48% | - |
| 26.02.2025 | 2,51 | 2,54 | 2,51 | 2,52 | 0,12% | - |
| 25.02.2025 | 2,53 | 2,58 | 2,51 | 2,52 | -0,16% | - |
| 24.02.2025 | 2,52 | 2,59 | 2,52 | 2,52 | -0,51% | - |
| 21.02.2025 | 2,52 | 2,60 | 2,50 | 2,53 | 2,01% | - |
| 20.02.2025 | 2,51 | 2,52 | 2,48 | 2,48 | -0,20% | - |
| 19.02.2025 | 2,48 | 2,50 | 2,46 | 2,49 | -1,62% | 2.000,00 |
| 18.02.2025 | 2,53 | 2,54 | 2,52 | 2,53 | 1,24% | - |
| 17.02.2025 | 2,50 | 2,51 | 2,50 | 2,50 | 1,67% | 40,00 |
| 14.02.2025 | 2,47 | 2,47 | 2,46 | 2,46 | -0,61% | - |
| 13.02.2025 | 2,46 | 2,48 | 2,45 | 2,47 | 0,90% | - |
| 12.02.2025 | 2,53 | 2,53 | 2,44 | 2,45 | -3,92% | 120,00 |
| 11.02.2025 | 2,57 | 2,58 | 2,55 | 2,55 | -0,86% | - |
| 10.02.2025 | 2,57 | 2,57 | 2,54 | 2,57 | 1,46% | - |
| 07.02.2025 | 2,53 | 2,56 | 2,53 | 2,54 | -3,94% | - |
| 06.02.2025 | 2,60 | 2,65 | 2,60 | 2,64 | 3,21% | 2.000,00 |
| 05.02.2025 | 2,53 | 2,56 | 2,51 | 2,56 | 0,95% | 6.616,00 |
| 04.02.2025 | 2,53 | 2,55 | 2,51 | 2,53 | 0,28% | 2.000,00 |
| 03.02.2025 | 2,52 | 2,55 | 2,51 | 2,53 | -0,39% | - |
| 31.01.2025 | 2,57 | 2,58 | 2,54 | 2,54 | -4,70% | 780,00 |
| 30.01.2025 | 2,64 | 2,69 | 2,63 | 2,66 | 2,82% | - |
| 29.01.2025 | 2,60 | 2,62 | 2,58 | 2,59 | 0,35% | 4.000,00 |
| 28.01.2025 | 2,57 | 2,61 | 2,57 | 2,58 | -0,85% | - |
| 27.01.2025 | 2,61 | 2,62 | 2,58 | 2,60 | -1,10% | 6.490,00 |
| 24.01.2025 | 2,62 | 2,64 | 2,61 | 2,63 | 2,73% | - |
| 23.01.2025 | 2,55 | 2,59 | 2,55 | 2,56 | -1,95% | - |
| 22.01.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -1,02% | - |
| 21.01.2025 | 2,62 | 2,65 | 2,62 | 2,64 | -0,11% | - |
| 20.01.2025 | 2,66 | 2,67 | 2,64 | 2,64 | -0,26% | - |
| 17.01.2025 | 2,65 | 2,67 | 2,63 | 2,65 | 0,68% | - |
| 16.01.2025 | 2,64 | 2,66 | 2,63 | 2,63 | -0,27% | - |
| 15.01.2025 | 2,62 | 2,66 | 2,62 | 2,64 | 1,03% | - |
| 14.01.2025 | 2,63 | 2,64 | 2,61 | 2,61 | -3,08% | - |
| 13.01.2025 | 2,66 | 2,69 | 2,65 | 2,69 | 1,39% | - |
| 10.01.2025 | 2,67 | 2,69 | 2,65 | 2,66 | -2,17% | 50,00 |
| 09.01.2025 | 2,72 | 2,73 | 2,71 | 2,72 | -3,38% | 500,00 |
| 08.01.2025 | 2,81 | 2,82 | 2,79 | 2,81 | -0,43% | 125,00 |
| 07.01.2025 | 2,84 | 2,85 | 2,82 | 2,82 | -3,45% | - |
| 06.01.2025 | 2,91 | 2,94 | 2,89 | 2,92 | 0,21% | - |
| 03.01.2025 | 2,91 | 2,93 | 2,91 | 2,92 | -0,07% | 2.300,00 |
| 02.01.2025 | 2,87 | 2,95 | 2,86 | 2,92 | 1,85% | - |
| 30.12.2024 | 2,88 | 2,88 | 2,87 | 2,87 | -0,35% | - |
| 27.12.2024 | 2,89 | 2,91 | 2,86 | 2,88 | 3,19% | - |
| 23.12.2024 | 2,77 | 2,79 | 2,75 | 2,79 | 2,35% | 2.755,00 |
| 20.12.2024 | 2,73 | 2,75 | 2,72 | 2,72 | -0,73% | - |
| 19.12.2024 | 2,75 | 2,76 | 2,73 | 2,74 | -3,48% | - |
| 18.12.2024 | 2,87 | 2,90 | 2,84 | 2,84 | -0,46% | - |
| 17.12.2024 | 2,85 | 2,88 | 2,84 | 2,86 | -2,33% | - |
| 16.12.2024 | 2,93 | 2,94 | 2,92 | 2,92 | -2,70% | - |
| 13.12.2024 | 3,03 | 3,05 | 3,00 | 3,01 | -4,30% | - |
| 12.12.2024 | 3,13 | 3,15 | 3,12 | 3,14 | -0,06% | - |
| 11.12.2024 | 3,11 | 3,16 | 3,10 | 3,14 | -1,29% | 5.290,00 |
| 10.12.2024 | 3,16 | 3,19 | 3,16 | 3,18 | -0,22% | - |
| 09.12.2024 | 3,24 | 3,24 | 3,19 | 3,19 | -2,45% | - |
| 06.12.2024 | 3,24 | 3,27 | 3,19 | 3,27 | -0,18% | - |
| 05.12.2024 | 3,30 | 3,31 | 3,27 | 3,28 | -2,73% | - |
| 04.12.2024 | 3,38 | 3,40 | 3,36 | 3,37 | -0,85% | - |
| 03.12.2024 | 3,39 | 3,41 | 3,38 | 3,40 | -1,65% | - |
| 02.12.2024 | 3,42 | 3,47 | 3,41 | 3,45 | 1,95% | - |
| 29.11.2024 | 3,38 | 3,39 | 3,38 | 3,39 | -0,06% | - |
| 28.11.2024 | 3,39 | 3,40 | 3,38 | 3,39 | 0,06% | - |
| 27.11.2024 | 3,39 | 3,40 | 3,38 | 3,39 | -0,59% | - |
| 26.11.2024 | 3,39 | 3,41 | 3,37 | 3,41 | -2,24% | - |
| 25.11.2024 | 3,49 | 3,50 | 3,48 | 3,49 | 0,46% | - |
| 22.11.2024 | 3,45 | 3,49 | 3,44 | 3,47 | 0,09% | - |
| 21.11.2024 | 3,44 | 3,49 | 3,43 | 3,47 | -1,48% | - |
| 20.11.2024 | 3,49 | 3,55 | 3,49 | 3,52 | -3,14% | 2.100,00 |
| 19.11.2024 | 3,60 | 3,64 | 3,54 | 3,63 | 1,62% | - |
| 18.11.2024 | 3,60 | 3,62 | 3,55 | 3,58 | -0,97% | - |
| 15.11.2024 | 3,53 | 3,62 | 3,50 | 3,61 | 3,65% | - |
| 14.11.2024 | 3,44 | 3,50 | 3,44 | 3,48 | -1,64% | - |
| 13.11.2024 | 3,48 | 3,54 | 3,48 | 3,54 | -1,99% | - |
| 12.11.2024 | 3,64 | 3,65 | 3,57 | 3,61 | -2,09% | - |
| 11.11.2024 | 3,67 | 3,74 | 3,67 | 3,69 | -0,78% | 200,00 |
| 08.11.2024 | 3,74 | 3,75 | 3,69 | 3,72 | -2,75% | - |
| 07.11.2024 | 3,80 | 3,85 | 3,78 | 3,82 | -0,49% | - |
| 06.11.2024 | 3,81 | 3,88 | 3,79 | 3,84 | 1,21% | - |
| 05.11.2024 | 3,78 | 3,83 | 3,77 | 3,80 | -1,22% | 260,00 |
| 04.11.2024 | 3,79 | 3,88 | 3,78 | 3,84 | -0,26% | - |
| 01.11.2024 | 3,80 | 3,88 | 3,79 | 3,85 | 3,85% | - |
| 31.10.2024 | 3,75 | 3,75 | 3,68 | 3,71 | -3,59% | 1.600,00 |
| 30.10.2024 | 3,89 | 3,91 | 3,83 | 3,85 | 2,59% | - |
| 29.10.2024 | 3,74 | 3,76 | 3,73 | 3,75 | 1,05% | - |
| 28.10.2024 | 3,72 | 3,73 | 3,69 | 3,71 | 2,34% | - |
| 25.10.2024 | 3,61 | 3,65 | 3,61 | 3,63 | -0,38% | - |
| 24.10.2024 | 3,65 | 3,67 | 3,63 | 3,64 | -0,79% | - |
| 23.10.2024 | 3,70 | 3,72 | 3,65 | 3,67 | -2,81% | - |
| 22.10.2024 | 3,78 | 3,79 | 3,73 | 3,78 | -0,87% | 5.000,00 |
| 21.10.2024 | 3,82 | 3,86 | 3,79 | 3,81 | -4,13% | - |
| 18.10.2024 | 3,95 | 3,98 | 3,95 | 3,97 | -2,81% | - |
| 17.10.2024 | 4,08 | 4,14 | 4,08 | 4,09 | 3,36% | 1.665,00 |