2,995€
0,34%
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 | 3,00 | 3,00 | 2,98 | 3,00 | 0,60% | - |
| 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 |
| 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% | - |