2,518€
1,90%
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 | 2,50 | 2,52 | 2,49 | 2,51 | -0,12% | 343,00 |
| 15.05.2025 | 2,50 | 2,51 | 2,49 | 2,51 | 0,56% | - |
| 14.05.2025 | 2,50 | 2,52 | 2,49 | 2,50 | -0,40% | - |
| 13.05.2025 | 2,51 | 2,52 | 2,50 | 2,51 | -3,80% | - |
| 12.05.2025 | 2,55 | 2,62 | 2,54 | 2,61 | 4,33% | - |
| 09.05.2025 | 2,50 | 2,51 | 2,49 | 2,50 | -0,12% | - |
| 08.05.2025 | 2,49 | 2,51 | 2,49 | 2,50 | -1,22% | - |
| 07.05.2025 | 2,53 | 2,55 | 2,51 | 2,53 | -1,29% | - |
| 06.05.2025 | 2,58 | 2,59 | 2,56 | 2,56 | -0,50% | - |
| 05.05.2025 | 2,56 | 2,60 | 2,56 | 2,58 | 0,55% | - |
| 02.05.2025 | 2,53 | 2,56 | 2,52 | 2,56 | -4,93% | - |
| 30.04.2025 | 2,68 | 2,70 | 2,65 | 2,70 | -2,71% | - |
| 29.04.2025 | 2,75 | 2,77 | 2,74 | 2,77 | 0,76% | - |
| 28.04.2025 | 2,72 | 2,75 | 2,72 | 2,75 | 2,19% | - |
| 25.04.2025 | 2,66 | 2,70 | 2,66 | 2,69 | 0,22% | - |
| 24.04.2025 | 2,65 | 2,69 | 2,63 | 2,69 | -1,03% | 35,00 |
| 23.04.2025 | 2,68 | 2,73 | 2,68 | 2,71 | 1,27% | - |
| 22.04.2025 | 2,63 | 2,68 | 2,63 | 2,68 | 6,73% | - |
| 17.04.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 0,80% | - |
| 16.04.2025 | 2,50 | 2,53 | 2,47 | 2,49 | -2,73% | - |
| 15.04.2025 | 2,55 | 2,58 | 2,53 | 2,56 | 0,16% | - |
| 14.04.2025 | 2,58 | 2,58 | 2,52 | 2,56 | -0,89% | - |
| 11.04.2025 | 2,57 | 2,60 | 2,49 | 2,58 | 0,82% | - |
| 10.04.2025 | 2,57 | 2,59 | 2,38 | 2,56 | -8,32% | 2.000,00 |
| 09.04.2025 | 2,44 | 2,83 | 2,39 | 2,79 | 10,10% | 200,00 |
| 08.04.2025 | 2,52 | 2,76 | 2,50 | 2,53 | 4,71% | - |
| 07.04.2025 | 2,37 | 2,49 | 2,28 | 2,42 | 0,58% | - |
| 04.04.2025 | 2,53 | 2,53 | 2,40 | 2,41 | -4,37% | 170,00 |
| 03.04.2025 | 2,54 | 2,59 | 2,51 | 2,52 | -0,91% | 2.000,00 |
| 02.04.2025 | 2,54 | 2,55 | 2,52 | 2,54 | -5,58% | - |
| 01.04.2025 | 2,67 | 2,69 | 2,65 | 2,69 | 0,45% | - |
| 31.03.2025 | 2,67 | 2,68 | 2,64 | 2,68 | -1,22% | - |
| 28.03.2025 | 2,75 | 2,76 | 2,71 | 2,71 | -2,59% | - |
| 27.03.2025 | 2,78 | 2,79 | 2,76 | 2,78 | -0,11% | - |
| 26.03.2025 | 2,80 | 2,81 | 2,78 | 2,79 | -2,62% | - |
| 25.03.2025 | 2,83 | 2,86 | 2,83 | 2,86 | 0,85% | - |
| 24.03.2025 | 2,81 | 2,84 | 2,81 | 2,84 | -0,98% | - |
| 21.03.2025 | 2,87 | 2,87 | 2,85 | 2,86 | 0,17% | - |
| 20.03.2025 | 2,87 | 2,87 | 2,84 | 2,86 | 0,07% | 850,00 |
| 19.03.2025 | 2,83 | 2,86 | 2,82 | 2,86 | 5,35% | - |
| 18.03.2025 | 2,72 | 2,74 | 2,71 | 2,71 | -5,44% | - |
| 17.03.2025 | 2,84 | 2,89 | 2,83 | 2,87 | 5,48% | 345,00 |
| 14.03.2025 | 2,70 | 2,75 | 2,69 | 2,72 | 4,18% | - |
| 13.03.2025 | 2,62 | 2,65 | 2,60 | 2,61 | 1,83% | - |
| 12.03.2025 | 2,55 | 2,57 | 2,54 | 2,56 | 0,23% | 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% | - |