4,283€
-3,48%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 4,34 | 4,34 | 4,31 | 4,34 | -2,69% | - |
| 22.08.2025 | 4,46 | 4,50 | 4,43 | 4,46 | 3,12% | 5.000,00 |
| 21.08.2025 | 4,30 | 4,37 | 4,30 | 4,32 | 0,91% | 2.000,00 |
| 20.08.2025 | 4,28 | 4,30 | 4,24 | 4,29 | -0,26% | 5.600,00 |
| 19.08.2025 | 4,29 | 4,32 | 4,28 | 4,30 | 3,62% | - |
| 18.08.2025 | 4,15 | 4,16 | 4,14 | 4,15 | -3,63% | - |
| 15.08.2025 | 4,33 | 4,34 | 4,29 | 4,30 | 1,97% | - |
| 14.08.2025 | 4,22 | 4,22 | 4,18 | 4,22 | 2,08% | 1.800,00 |
| 13.08.2025 | 4,14 | 4,16 | 4,12 | 4,13 | 5,25% | - |
| 12.08.2025 | 3,87 | 3,93 | 3,86 | 3,93 | 1,55% | 1.500,00 |
| 11.08.2025 | 3,87 | 3,88 | 3,86 | 3,87 | -1,30% | - |
| 08.08.2025 | 3,86 | 3,92 | 3,86 | 3,92 | 3,46% | - |
| 07.08.2025 | 3,75 | 3,81 | 3,73 | 3,79 | 3,02% | - |
| 06.08.2025 | 3,69 | 3,70 | 3,66 | 3,68 | 1,55% | - |
| 05.08.2025 | 3,63 | 3,66 | 3,61 | 3,62 | 4,59% | - |
| 04.08.2025 | 3,44 | 3,46 | 3,42 | 3,46 | 1,38% | - |
| 01.08.2025 | 3,46 | 3,47 | 3,39 | 3,41 | 3,14% | 60,00 |
| 31.07.2025 | 3,42 | 3,42 | 3,30 | 3,31 | -4,00% | 700,00 |
| 30.07.2025 | 3,45 | 3,47 | 3,40 | 3,45 | 1,68% | 2.357,00 |
| 29.07.2025 | 3,38 | 3,43 | 3,37 | 3,39 | -0,47% | - |
| 28.07.2025 | 3,41 | 3,42 | 3,38 | 3,41 | 3,75% | - |
| 25.07.2025 | 3,32 | 3,32 | 3,27 | 3,28 | -0,06% | - |
| 24.07.2025 | 3,34 | 3,35 | 3,29 | 3,29 | -2,23% | - |
| 23.07.2025 | 3,34 | 3,37 | 3,31 | 3,36 | 5,46% | - |
| 22.07.2025 | 3,20 | 3,21 | 3,17 | 3,19 | 4,66% | - |
| 21.07.2025 | 3,04 | 3,07 | 3,04 | 3,05 | 0,40% | - |
| 18.07.2025 | 3,04 | 3,06 | 3,03 | 3,03 | 1,13% | - |
| 17.07.2025 | 2,98 | 3,00 | 2,98 | 3,00 | -1,80% | - |
| 16.07.2025 | 3,04 | 3,06 | 3,02 | 3,05 | 2,11% | - |
| 15.07.2025 | 3,00 | 3,00 | 2,98 | 2,99 | 0,47% | - |
| 14.07.2025 | 2,98 | 2,98 | 2,96 | 2,98 | 1,16% | 1.000,00 |
| 11.07.2025 | 2,97 | 2,97 | 2,94 | 2,94 | -2,94% | - |
| 10.07.2025 | 3,03 | 3,05 | 3,02 | 3,03 | -5,16% | - |
| 09.07.2025 | 3,19 | 3,20 | 3,17 | 3,20 | 0,00% | - |
| 08.07.2025 | 3,23 | 3,23 | 3,19 | 3,20 | 5,83% | 2.500,00 |
| 07.07.2025 | 3,08 | 3,08 | 3,02 | 3,02 | -5,09% | 750,00 |
| 04.07.2025 | 3,18 | 3,20 | 3,17 | 3,18 | 1,99% | 12.500,00 |
| 03.07.2025 | 3,11 | 3,13 | 3,08 | 3,12 | 2,40% | - |
| 02.07.2025 | 3,04 | 3,06 | 3,03 | 3,05 | -1,42% | - |
| 01.07.2025 | 3,12 | 3,13 | 3,09 | 3,09 | 9,10% | - |
| 30.06.2025 | 2,81 | 2,85 | 2,80 | 2,83 | 5,55% | - |
| 27.06.2025 | 2,67 | 2,69 | 2,66 | 2,69 | 2,64% | - |
| 26.06.2025 | 2,59 | 2,62 | 2,59 | 2,62 | 3,56% | - |
| 25.06.2025 | 2,54 | 2,55 | 2,53 | 2,53 | -3,77% | - |
| 24.06.2025 | 2,60 | 2,64 | 2,59 | 2,63 | 3,14% | - |
| 23.06.2025 | 2,53 | 2,55 | 2,50 | 2,55 | -3,12% | - |
| 20.06.2025 | 2,67 | 2,68 | 2,62 | 2,63 | -3,06% | - |
| 19.06.2025 | 2,73 | 2,75 | 2,71 | 2,71 | 1,54% | - |
| 18.06.2025 | 2,69 | 2,69 | 2,67 | 2,67 | 1,44% | - |
| 17.06.2025 | 2,64 | 2,65 | 2,63 | 2,63 | 2,97% | - |
| 16.06.2025 | 2,56 | 2,56 | 2,54 | 2,56 | 5,10% | 20,00 |
| 13.06.2025 | 2,47 | 2,47 | 2,43 | 2,43 | 1,38% | - |
| 12.06.2025 | 2,41 | 2,41 | 2,36 | 2,40 | 1,52% | - |
| 11.06.2025 | 2,37 | 2,39 | 2,36 | 2,36 | 1,55% | - |
| 10.06.2025 | 2,31 | 2,33 | 2,30 | 2,33 | 3,06% | - |
| 09.06.2025 | 2,25 | 2,26 | 2,25 | 2,26 | -0,79% | - |
| 06.06.2025 | 2,27 | 2,29 | 2,26 | 2,28 | -0,52% | 3.040,00 |
| 05.06.2025 | 2,31 | 2,32 | 2,28 | 2,29 | -1,89% | - |
| 04.06.2025 | 2,34 | 2,34 | 2,32 | 2,33 | -0,98% | 4.460,00 |
| 03.06.2025 | 2,35 | 2,35 | 2,33 | 2,35 | -1,67% | - |
| 02.06.2025 | 2,37 | 2,39 | 2,37 | 2,39 | -0,66% | - |
| 30.05.2025 | 2,43 | 2,44 | 2,39 | 2,41 | 1,90% | - |
| 29.05.2025 | 2,39 | 2,39 | 2,35 | 2,37 | -5,44% | - |
| 28.05.2025 | 2,45 | 2,50 | 2,44 | 2,50 | -0,64% | - |
| 27.05.2025 | 2,50 | 2,52 | 2,48 | 2,52 | 2,44% | - |
| 26.05.2025 | 2,43 | 2,46 | 2,43 | 2,46 | 1,65% | - |
| 23.05.2025 | 2,44 | 2,44 | 2,41 | 2,42 | -1,75% | - |
| 22.05.2025 | 2,46 | 2,47 | 2,44 | 2,46 | 0,53% | - |
| 21.05.2025 | 2,47 | 2,48 | 2,45 | 2,45 | -0,45% | - |
| 20.05.2025 | 2,46 | 2,47 | 2,45 | 2,46 | -1,80% | - |
| 19.05.2025 | 2,51 | 2,51 | 2,47 | 2,50 | -0,16% | - |
| 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 |