9,504€
0,66%
Echtzeit-Aktienkurs KANSAI EL. PWR
Bid:
Ask:
Aktienkurse zur KANSAI EL. PWR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,64 | 9,71 | 9,62 | 9,68 | 1,13% | - |
| 05.06.2025 | 9,68 | 9,69 | 9,54 | 9,57 | -1,59% | - |
| 04.06.2025 | 9,76 | 9,76 | 9,67 | 9,72 | -0,78% | - |
| 03.06.2025 | 9,81 | 9,81 | 9,74 | 9,80 | -1,86% | - |
| 02.06.2025 | 9,94 | 9,98 | 9,90 | 9,98 | 0,24% | - |
| 30.05.2025 | 10,02 | 10,04 | 9,92 | 9,96 | 0,93% | - |
| 29.05.2025 | 9,94 | 9,94 | 9,74 | 9,87 | -0,10% | - |
| 28.05.2025 | 9,95 | 9,95 | 9,88 | 9,88 | -2,31% | - |
| 27.05.2025 | 10,02 | 10,12 | 9,99 | 10,11 | 0,88% | - |
| 26.05.2025 | 10,00 | 10,04 | 9,98 | 10,02 | 0,71% | - |
| 23.05.2025 | 9,96 | 10,02 | 9,91 | 9,95 | -0,91% | - |
| 22.05.2025 | 10,02 | 10,09 | 9,97 | 10,04 | 0,49% | - |
| 21.05.2025 | 10,10 | 10,11 | 9,97 | 10,00 | -1,24% | - |
| 20.05.2025 | 10,16 | 10,19 | 10,10 | 10,12 | -2,62% | - |
| 19.05.2025 | 10,40 | 10,40 | 10,30 | 10,39 | -0,19% | - |
| 16.05.2025 | 10,38 | 10,43 | 10,31 | 10,41 | -0,07% | - |
| 15.05.2025 | 10,38 | 10,44 | 10,33 | 10,42 | 1,41% | - |
| 14.05.2025 | 10,37 | 10,37 | 10,25 | 10,28 | 0,54% | - |
| 13.05.2025 | 10,27 | 10,27 | 10,18 | 10,22 | -4,40% | - |
| 12.05.2025 | 10,50 | 10,70 | 10,45 | 10,69 | 3,01% | - |
| 09.05.2025 | 10,45 | 10,45 | 10,34 | 10,38 | -0,86% | - |
| 08.05.2025 | 10,48 | 10,54 | 10,37 | 10,47 | 0,93% | - |
| 07.05.2025 | 10,38 | 10,41 | 10,28 | 10,37 | 0,33% | - |
| 06.05.2025 | 10,32 | 10,37 | 10,31 | 10,34 | 0,15% | - |
| 05.05.2025 | 10,27 | 10,32 | 10,27 | 10,32 | 0,76% | - |
| 02.05.2025 | 10,16 | 10,25 | 10,07 | 10,25 | -4,59% | - |
| 30.04.2025 | 10,68 | 10,74 | 10,58 | 10,74 | -1,55% | - |
| 29.04.2025 | 10,89 | 10,91 | 10,84 | 10,91 | 0,29% | - |
| 28.04.2025 | 10,77 | 10,89 | 10,74 | 10,88 | 2,50% | - |
| 25.04.2025 | 10,53 | 10,62 | 10,49 | 10,61 | 1,65% | - |
| 24.04.2025 | 10,32 | 10,44 | 10,23 | 10,44 | -1,11% | - |
| 23.04.2025 | 10,46 | 10,63 | 10,43 | 10,56 | 1,64% | - |
| 22.04.2025 | 10,26 | 10,43 | 10,21 | 10,39 | 3,59% | - |
| 17.04.2025 | 9,93 | 10,11 | 9,93 | 10,03 | 1,59% | - |
| 16.04.2025 | 9,87 | 10,01 | 9,80 | 9,87 | -2,63% | - |
| 15.04.2025 | 10,05 | 10,18 | 10,01 | 10,14 | -0,49% | - |
| 14.04.2025 | 10,14 | 10,24 | 10,02 | 10,19 | 2,65% | - |
| 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% | - |