3,073€
-1,38%
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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 3,07 | 3,08 | 3,05 | 3,07 | -2,91% | - |
| 03.09.2026 | 3,12 | 3,17 | 3,11 | 3,16 | 2,50% | - |
| 02.09.2026 | 3,06 | 3,09 | 3,03 | 3,09 | 1,71% | 12.000,00 |
| 01.09.2026 | 3,06 | 3,08 | 3,03 | 3,03 | 5,60% | - |
| 31.08.2026 | 2,88 | 2,90 | 2,87 | 2,87 | 1,41% | - |
| 28.08.2026 | 2,84 | 2,86 | 2,83 | 2,83 | -0,67% | - |
| 27.08.2026 | 2,85 | 2,86 | 2,84 | 2,85 | -0,04% | - |
| 26.08.2026 | 2,92 | 2,92 | 2,85 | 2,85 | 2,08% | - |
| 25.08.2026 | 2,82 | 2,83 | 2,78 | 2,80 | -2,51% | 14.796,00 |
| 24.08.2026 | 2,91 | 2,91 | 2,85 | 2,87 | -1,44% | - |
| 21.08.2026 | 2,95 | 2,96 | 2,91 | 2,91 | 4,38% | - |
| 20.08.2026 | 2,83 | 2,84 | 2,77 | 2,79 | 1,64% | - |
| 19.08.2026 | 2,73 | 2,78 | 2,72 | 2,74 | -1,58% | - |
| 18.08.2026 | 2,85 | 2,85 | 2,78 | 2,79 | -1,38% | - |
| 17.08.2026 | 2,84 | 2,85 | 2,82 | 2,83 | 1,00% | - |
| 14.08.2026 | 2,82 | 2,83 | 2,79 | 2,80 | -1,83% | - |
| 13.08.2026 | 2,83 | 2,86 | 2,82 | 2,85 | 0,49% | - |
| 12.08.2026 | 2,82 | 2,86 | 2,81 | 2,84 | -0,18% | - |
| 11.08.2026 | 2,84 | 2,86 | 2,84 | 2,84 | 0,07% | - |
| 10.08.2026 | 2,86 | 2,87 | 2,84 | 2,84 | -2,81% | - |
| 07.08.2026 | 2,86 | 2,92 | 2,83 | 2,92 | -0,61% | - |
| 06.08.2026 | 2,95 | 2,97 | 2,92 | 2,94 | 1,80% | - |
| 05.08.2026 | 2,87 | 2,92 | 2,86 | 2,89 | -1,70% | - |
| 04.08.2026 | 2,88 | 2,94 | 2,86 | 2,94 | 2,09% | - |
| 03.08.2026 | 2,89 | 2,93 | 2,84 | 2,88 | 3,38% | - |
| 31.07.2026 | 2,83 | 2,85 | 2,76 | 2,78 | 2,09% | - |
| 30.07.2026 | 2,79 | 2,81 | 2,52 | 2,73 | -5,12% | 143.500,00 |
| 29.07.2026 | 2,86 | 2,92 | 2,62 | 2,87 | 0,77% | 68.400,00 |
| 28.07.2026 | 2,81 | 2,87 | 2,79 | 2,85 | 0,46% | - |
| 27.07.2026 | 2,85 | 2,89 | 2,82 | 2,84 | 3,58% | - |
| 24.07.2026 | 2,76 | 2,79 | 2,73 | 2,74 | 0,15% | - |
| 23.07.2026 | 2,76 | 2,78 | 2,73 | 2,74 | -0,94% | 5.580,00 |
| 22.07.2026 | 2,73 | 2,81 | 2,72 | 2,76 | 1,32% | 191.560,00 |
| 21.07.2026 | 2,73 | 2,73 | 2,71 | 2,73 | -2,71% | - |
| 20.07.2026 | 2,80 | 2,81 | 2,80 | 2,80 | 0,50% | - |
| 17.07.2026 | 2,70 | 2,80 | 2,70 | 2,79 | 4,19% | - |
| 16.07.2026 | 2,71 | 2,71 | 2,67 | 2,68 | -0,85% | - |
| 15.07.2026 | 2,76 | 2,76 | 2,68 | 2,70 | -2,07% | - |
| 14.07.2026 | 2,73 | 2,77 | 2,68 | 2,76 | 4,51% | - |
| 13.07.2026 | 2,62 | 2,70 | 2,61 | 2,64 | 1,03% | - |
| 10.07.2026 | 2,61 | 2,62 | 2,59 | 2,61 | -0,38% | - |
| 09.07.2026 | 2,59 | 2,64 | 2,58 | 2,62 | 1,32% | - |
| 08.07.2026 | 2,58 | 2,63 | 2,56 | 2,59 | 1,17% | 88.000,00 |
| 07.07.2026 | 2,52 | 2,56 | 2,46 | 2,56 | 0,59% | 38.382,00 |
| 06.07.2026 | 2,53 | 2,56 | 2,52 | 2,54 | -1,01% | 105.000,00 |
| 03.07.2026 | 2,52 | 2,57 | 2,52 | 2,57 | 2,48% | - |
| 02.07.2026 | 2,49 | 2,56 | 2,47 | 2,50 | 0,97% | - |
| 01.07.2026 | 2,48 | 2,48 | 2,43 | 2,48 | -2,05% | - |
| 30.06.2026 | 2,50 | 2,53 | 2,49 | 2,53 | 0,32% | - |
| 29.06.2026 | 2,51 | 2,54 | 2,48 | 2,52 | 1,57% | - |
| 26.06.2026 | 2,48 | 2,50 | 2,46 | 2,49 | -3,42% | - |
| 25.06.2026 | 2,62 | 2,63 | 2,56 | 2,57 | 0,04% | 5.000,00 |
| 24.06.2026 | 2,59 | 2,61 | 2,56 | 2,57 | 0,82% | - |
| 23.06.2026 | 2,56 | 2,56 | 2,52 | 2,55 | -2,07% | - |
| 22.06.2026 | 2,58 | 2,61 | 2,55 | 2,61 | -12,99% | 57.120,00 |
| 19.06.2026 | 2,77 | 3,05 | 2,77 | 2,99 | 7,89% | 56.561,00 |
| 18.06.2026 | 2,76 | 2,79 | 2,74 | 2,78 | -0,18% | - |
| 17.06.2026 | 2,73 | 2,83 | 2,73 | 2,78 | 0,91% | 45.000,00 |
| 16.06.2026 | 2,77 | 2,78 | 2,75 | 2,76 | -4,41% | 27.000,00 |
| 15.06.2026 | 2,84 | 2,90 | 2,84 | 2,88 | 3,78% | - |
| 12.06.2026 | 2,75 | 2,80 | 2,74 | 2,78 | 1,42% | - |
| 11.06.2026 | 2,66 | 2,75 | 2,65 | 2,74 | -2,74% | 33.960,00 |
| 10.06.2026 | 2,75 | 2,82 | 2,74 | 2,82 | 1,92% | 31.680,00 |
| 09.06.2026 | 2,79 | 2,83 | 2,74 | 2,76 | -7,13% | - |
| 08.06.2026 | 2,88 | 3,04 | 2,87 | 2,97 | 7,75% | - |
| 05.06.2026 | 2,86 | 2,88 | 2,75 | 2,76 | -5,71% | - |
| 04.06.2026 | 2,92 | 2,94 | 2,90 | 2,93 | -5,06% | - |
| 03.06.2026 | 3,10 | 3,11 | 3,07 | 3,08 | 2,09% | - |
| 02.06.2026 | 3,01 | 3,02 | 2,99 | 3,02 | -0,20% | - |
| 01.06.2026 | 3,01 | 3,04 | 3,00 | 3,03 | -1,11% | - |
| 29.05.2026 | 3,08 | 3,10 | 3,03 | 3,06 | -0,33% | - |
| 28.05.2026 | 3,01 | 3,07 | 3,00 | 3,07 | -2,72% | 40.000,00 |
| 27.05.2026 | 3,08 | 3,16 | 3,08 | 3,16 | 0,41% | 1.440,00 |
| 26.05.2026 | 3,12 | 3,14 | 3,04 | 3,14 | 2,44% | - |
| 25.05.2026 | 3,07 | 3,08 | 3,05 | 3,07 | 2,92% | - |
| 22.05.2026 | 2,99 | 3,00 | 2,97 | 2,98 | -2,39% | - |
| 21.05.2026 | 3,03 | 3,06 | 3,00 | 3,05 | -0,39% | 19.500,00 |
| 20.05.2026 | 2,98 | 3,07 | 2,97 | 3,07 | -2,54% | 56.800,00 |
| 19.05.2026 | 3,14 | 3,16 | 3,12 | 3,15 | 1,26% | - |
| 18.05.2026 | 3,05 | 3,11 | 3,02 | 3,11 | -3,90% | - |
| 15.05.2026 | 3,19 | 3,24 | 3,19 | 3,23 | -2,41% | - |
| 14.05.2026 | 3,32 | 3,33 | 3,30 | 3,31 | 0,06% | 2.820,00 |
| 13.05.2026 | 3,30 | 3,32 | 3,30 | 3,31 | -4,28% | - |
| 12.05.2026 | 3,50 | 3,50 | 3,46 | 3,46 | -2,15% | - |
| 11.05.2026 | 3,54 | 3,55 | 3,50 | 3,54 | 2,40% | 5.600,00 |
| 08.05.2026 | 3,41 | 3,48 | 3,39 | 3,45 | 2,83% | 3.381,00 |
| 07.05.2026 | 3,40 | 3,42 | 3,34 | 3,36 | -0,97% | 3.528,00 |
| 06.05.2026 | 3,28 | 3,41 | 3,28 | 3,39 | 2,67% | - |
| 05.05.2026 | 3,29 | 3,35 | 3,29 | 3,30 | 0,00% | - |
| 04.05.2026 | 3,24 | 3,32 | 3,22 | 3,30 | 3,12% | - |
| 30.04.2026 | 3,15 | 3,24 | 3,13 | 3,20 | -1,57% | - |
| 29.04.2026 | 3,22 | 3,28 | 3,22 | 3,25 | 0,71% | - |
| 28.04.2026 | 3,26 | 3,32 | 3,23 | 3,23 | 4,70% | - |
| 27.04.2026 | 3,12 | 3,13 | 3,06 | 3,09 | -2,37% | - |
| 24.04.2026 | 3,17 | 3,19 | 3,12 | 3,16 | 0,96% | - |
| 23.04.2026 | 3,18 | 3,18 | 3,12 | 3,13 | -6,93% | 131.150,00 |
| 22.04.2026 | 3,31 | 3,37 | 3,30 | 3,36 | 5,39% | - |
| 21.04.2026 | 3,28 | 3,28 | 3,19 | 3,19 | -2,77% | - |
| 20.04.2026 | 3,28 | 3,37 | 3,25 | 3,28 | -4,92% | - |
| 17.04.2026 | 3,34 | 3,48 | 3,30 | 3,45 | -1,43% | - |