9,858€
-0,82%
Echtzeit-Aktienkurs The Kansai Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur The Kansai Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,97 | 10,03 | 9,64 | 9,92 | 0,77% | - |
| 10.04.2025 | 10,23 | 10,32 | 9,63 | 9,85 | -7,20% | - |
| 09.04.2025 | 9,75 | 11,11 | 9,59 | 10,61 | 8,93% | - |
| 08.04.2025 | 9,90 | 10,20 | 9,64 | 9,74 | -1,43% | - |
| 07.04.2025 | 9,79 | 10,30 | 9,47 | 9,88 | -2,12% | - |
| 04.04.2025 | 10,40 | 10,47 | 9,97 | 10,10 | -1,70% | - |
| 03.04.2025 | 10,48 | 10,59 | 10,23 | 10,27 | -3,25% | - |
| 02.04.2025 | 10,62 | 10,71 | 10,53 | 10,62 | -3,75% | - |
| 01.04.2025 | 10,95 | 11,05 | 10,89 | 11,03 | 2,02% | - |
| 31.03.2025 | 10,99 | 11,06 | 10,65 | 10,81 | -3,51% | - |
| 28.03.2025 | 11,14 | 11,22 | 11,03 | 11,20 | -1,84% | - |
| 27.03.2025 | 11,50 | 11,51 | 11,40 | 11,41 | 0,36% | - |
| 26.03.2025 | 11,43 | 11,45 | 11,35 | 11,37 | -2,34% | - |
| 25.03.2025 | 11,53 | 11,65 | 11,52 | 11,65 | 0,06% | - |
| 24.03.2025 | 11,62 | 11,69 | 11,58 | 11,64 | -0,57% | 890,00 |
| 21.03.2025 | 11,71 | 11,73 | 11,67 | 11,71 | -1,06% | - |
| 20.03.2025 | 11,79 | 11,86 | 11,77 | 11,83 | 0,74% | - |
| 19.03.2025 | 11,64 | 11,94 | 11,63 | 11,74 | 1,50% | - |
| 18.03.2025 | 11,58 | 11,60 | 11,54 | 11,57 | 0,23% | - |
| 17.03.2025 | 11,65 | 11,68 | 11,54 | 11,54 | 0,17% | - |
| 14.03.2025 | 11,48 | 11,56 | 11,43 | 11,52 | 0,83% | - |
| 13.03.2025 | 11,43 | 11,46 | 11,39 | 11,43 | 1,00% | - |
| 12.03.2025 | 11,25 | 11,35 | 11,23 | 11,32 | 2,14% | 500,00 |
| 11.03.2025 | 11,19 | 11,26 | 11,00 | 11,08 | -1,95% | - |
| 10.03.2025 | 11,29 | 11,34 | 11,12 | 11,30 | 1,07% | - |
| 07.03.2025 | 11,22 | 11,27 | 11,16 | 11,18 | 0,04% | - |
| 06.03.2025 | 11,14 | 11,21 | 11,06 | 11,17 | -0,33% | - |
| 05.03.2025 | 11,29 | 11,29 | 11,14 | 11,21 | -0,22% | - |
| 04.03.2025 | 11,45 | 11,50 | 11,23 | 11,24 | 0,27% | - |
| 03.03.2025 | 11,32 | 11,34 | 11,14 | 11,21 | 0,96% | - |
| 28.02.2025 | 11,13 | 11,13 | 11,03 | 11,10 | -0,56% | - |
| 27.02.2025 | 11,13 | 11,17 | 11,06 | 11,16 | 0,11% | - |
| 26.02.2025 | 11,10 | 11,16 | 11,09 | 11,15 | 0,55% | - |
| 25.02.2025 | 11,07 | 11,13 | 11,04 | 11,09 | 2,02% | - |
| 24.02.2025 | 10,93 | 10,95 | 10,86 | 10,87 | -0,50% | - |
| 21.02.2025 | 10,83 | 10,96 | 10,82 | 10,92 | 0,44% | - |
| 20.02.2025 | 10,93 | 10,94 | 10,87 | 10,88 | 1,09% | - |
| 19.02.2025 | 10,72 | 10,76 | 10,71 | 10,76 | -0,07% | - |
| 18.02.2025 | 10,76 | 10,80 | 10,74 | 10,77 | 0,68% | - |
| 17.02.2025 | 10,66 | 10,70 | 10,65 | 10,69 | 0,60% | - |
| 14.02.2025 | 10,66 | 10,74 | 10,60 | 10,63 | -1,07% | - |
| 13.02.2025 | 10,69 | 10,80 | 10,67 | 10,74 | 0,14% | - |
| 12.02.2025 | 10,79 | 10,82 | 10,69 | 10,73 | -3,96% | - |
| 11.02.2025 | 11,19 | 11,21 | 11,15 | 11,17 | -0,20% | - |
| 10.02.2025 | 11,18 | 11,22 | 11,14 | 11,19 | 0,94% | - |
| 07.02.2025 | 11,02 | 11,12 | 10,99 | 11,09 | 0,23% | - |
| 06.02.2025 | 10,99 | 11,08 | 10,99 | 11,06 | 2,34% | - |
| 05.02.2025 | 10,80 | 10,85 | 10,76 | 10,81 | 0,75% | - |
| 04.02.2025 | 10,73 | 10,74 | 10,68 | 10,73 | -1,29% | - |
| 03.02.2025 | 10,85 | 10,99 | 10,85 | 10,87 | 2,04% | - |
| 31.01.2025 | 10,67 | 10,75 | 10,63 | 10,65 | -0,42% | - |
| 30.01.2025 | 10,68 | 10,72 | 10,66 | 10,70 | 1,07% | - |
| 29.01.2025 | 10,57 | 10,62 | 10,57 | 10,59 | 0,86% | - |
| 28.01.2025 | 10,48 | 10,53 | 10,47 | 10,50 | -0,41% | - |
| 27.01.2025 | 10,51 | 10,57 | 10,45 | 10,54 | 0,43% | - |
| 24.01.2025 | 10,42 | 10,51 | 10,35 | 10,49 | 1,75% | - |
| 23.01.2025 | 10,28 | 10,33 | 10,27 | 10,31 | -0,41% | - |
| 22.01.2025 | 10,41 | 10,42 | 10,35 | 10,36 | -0,62% | - |
| 21.01.2025 | 10,46 | 10,47 | 10,40 | 10,42 | -0,53% | - |
| 20.01.2025 | 10,56 | 10,56 | 10,47 | 10,48 | -0,95% | - |
| 17.01.2025 | 10,59 | 10,61 | 10,54 | 10,58 | -0,59% | - |
| 16.01.2025 | 10,59 | 10,67 | 10,57 | 10,64 | 1,72% | - |
| 15.01.2025 | 10,40 | 10,48 | 10,40 | 10,46 | 2,73% | - |
| 14.01.2025 | 10,26 | 10,27 | 10,18 | 10,18 | -3,08% | - |
| 13.01.2025 | 10,44 | 10,51 | 10,40 | 10,50 | 1,40% | - |
| 10.01.2025 | 10,28 | 10,39 | 10,26 | 10,36 | 0,19% | - |
| 09.01.2025 | 10,33 | 10,37 | 10,32 | 10,34 | -1,78% | - |
| 08.01.2025 | 10,51 | 10,55 | 10,51 | 10,53 | -0,27% | - |
| 07.01.2025 | 10,51 | 10,56 | 10,47 | 10,55 | -0,71% | - |
| 06.01.2025 | 10,72 | 10,72 | 10,59 | 10,63 | -0,93% | - |
| 03.01.2025 | 10,78 | 10,85 | 10,65 | 10,73 | -0,37% | 500,00 |
| 02.01.2025 | 10,73 | 10,86 | 10,72 | 10,77 | 1,17% | - |
| 30.12.2024 | 10,65 | 10,66 | 10,63 | 10,64 | 0,36% | - |
| 27.12.2024 | 10,71 | 10,71 | 10,60 | 10,61 | 3,28% | - |
| 23.12.2024 | 10,25 | 10,34 | 10,24 | 10,27 | 0,67% | - |
| 20.12.2024 | 10,21 | 10,23 | 10,19 | 10,20 | -1,13% | - |
| 19.12.2024 | 10,36 | 10,36 | 10,28 | 10,32 | -3,19% | - |
| 18.12.2024 | 10,64 | 10,69 | 10,58 | 10,66 | 2,97% | - |
| 17.12.2024 | 10,30 | 10,37 | 10,27 | 10,35 | -1,62% | - |
| 16.12.2024 | 10,57 | 10,58 | 10,52 | 10,52 | -2,37% | - |
| 13.12.2024 | 10,88 | 10,88 | 10,76 | 10,78 | -3,58% | - |
| 12.12.2024 | 10,95 | 11,18 | 10,94 | 11,18 | 1,27% | - |
| 11.12.2024 | 11,06 | 11,14 | 11,00 | 11,04 | -1,68% | - |
| 10.12.2024 | 11,22 | 11,26 | 11,21 | 11,22 | -0,51% | - |
| 09.12.2024 | 11,37 | 11,38 | 11,25 | 11,28 | -2,88% | 1.336,00 |
| 06.12.2024 | 11,62 | 11,65 | 11,50 | 11,62 | -0,94% | - |
| 05.12.2024 | 11,81 | 11,81 | 11,69 | 11,73 | -2,11% | - |
| 04.12.2024 | 11,93 | 12,02 | 11,90 | 11,98 | -2,68% | - |
| 03.12.2024 | 12,28 | 12,42 | 12,25 | 12,31 | -2,50% | - |
| 02.12.2024 | 12,59 | 12,74 | 12,58 | 12,62 | 3,78% | - |
| 29.11.2024 | 12,14 | 12,19 | 12,13 | 12,16 | 1,91% | - |
| 28.11.2024 | 11,94 | 11,96 | 11,90 | 11,94 | -0,11% | - |
| 27.11.2024 | 11,97 | 11,99 | 11,92 | 11,95 | 4,46% | - |
| 26.11.2024 | 11,37 | 11,45 | 11,33 | 11,44 | -2,86% | - |
| 25.11.2024 | 11,70 | 11,97 | 11,67 | 11,78 | 2,39% | 194,00 |
| 22.11.2024 | 11,41 | 11,56 | 11,39 | 11,50 | 0,24% | 31,00 |
| 21.11.2024 | 11,34 | 11,49 | 11,32 | 11,47 | -0,13% | - |
| 20.11.2024 | 11,50 | 11,52 | 11,42 | 11,49 | -3,42% | - |
| 19.11.2024 | 11,77 | 11,94 | 11,68 | 11,90 | -0,54% | - |
| 18.11.2024 | 12,10 | 12,10 | 11,95 | 11,96 | -0,50% | - |