13,440€
1,43%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,24 | 13,69 | 12,97 | 13,62 | 1,88% | 1,00 |
| 08.01.2026 | 13,50 | 13,55 | 13,33 | 13,37 | 2,06% | 15.666,00 |
| 07.01.2026 | 13,10 | 13,31 | 12,76 | 13,10 | -2,89% | - |
| 06.01.2026 | 13,54 | 13,56 | 13,34 | 13,49 | 0,04% | - |
| 05.01.2026 | 13,44 | 13,59 | 13,42 | 13,49 | 1,33% | - |
| 02.01.2026 | 13,27 | 13,34 | 13,26 | 13,31 | -0,80% | - |
| 30.12.2025 | 13,41 | 13,42 | 13,41 | 13,42 | 1,09% | - |
| 29.12.2025 | 13,44 | 13,45 | 13,27 | 13,27 | -0,79% | - |
| 23.12.2025 | 13,38 | 13,41 | 13,36 | 13,38 | 0,50% | - |
| 22.12.2025 | 13,34 | 13,34 | 13,27 | 13,31 | -1,31% | - |
| 19.12.2025 | 13,74 | 13,74 | 13,49 | 13,49 | 0,07% | - |
| 18.12.2025 | 13,52 | 13,57 | 13,45 | 13,48 | 0,61% | - |
| 17.12.2025 | 13,45 | 13,45 | 13,39 | 13,39 | -0,59% | - |
| 16.12.2025 | 13,45 | 13,48 | 13,44 | 13,47 | -2,39% | - |
| 15.12.2025 | 13,81 | 13,81 | 13,80 | 13,80 | 2,47% | - |
| 12.12.2025 | 13,53 | 13,54 | 13,47 | 13,47 | -0,71% | 160,00 |
| 11.12.2025 | 13,53 | 13,58 | 13,50 | 13,57 | -1,81% | - |
| 10.12.2025 | 13,86 | 13,89 | 13,76 | 13,82 | 2,61% | - |
| 09.12.2025 | 13,68 | 13,68 | 13,47 | 13,47 | -1,12% | - |
| 08.12.2025 | 13,78 | 13,78 | 13,61 | 13,62 | -0,74% | - |
| 05.12.2025 | 13,73 | 13,79 | 13,70 | 13,72 | -0,85% | - |
| 04.12.2025 | 13,93 | 13,96 | 13,82 | 13,84 | -0,42% | - |
| 03.12.2025 | 13,94 | 14,01 | 13,86 | 13,90 | -3,57% | - |
| 01.12.2025 | 14,56 | 14,61 | 14,41 | 14,41 | -2,46% | - |
| 28.11.2025 | 14,74 | 14,82 | 14,73 | 14,77 | 1,25% | - |
| 27.11.2025 | 14,61 | 14,61 | 14,59 | 14,59 | -1,19% | - |
| 26.11.2025 | 14,72 | 14,77 | 14,63 | 14,77 | 3,43% | - |
| 25.11.2025 | 14,22 | 14,28 | 14,16 | 14,28 | 2,55% | - |
| 24.11.2025 | 14,11 | 14,12 | 13,92 | 13,92 | -1,87% | - |
| 21.11.2025 | 14,04 | 14,23 | 13,94 | 14,19 | 2,38% | - |
| 20.11.2025 | 14,19 | 14,26 | 13,78 | 13,86 | -2,60% | - |
| 19.11.2025 | 14,10 | 14,24 | 14,10 | 14,23 | 4,34% | - |
| 18.11.2025 | 13,81 | 13,93 | 13,62 | 13,63 | -2,62% | - |
| 17.11.2025 | 14,19 | 14,22 | 14,00 | 14,00 | 0,47% | 200,00 |
| 14.11.2025 | 13,90 | 14,10 | 13,84 | 13,94 | 0,69% | 700,00 |
| 13.11.2025 | 14,12 | 14,13 | 13,84 | 13,84 | -0,04% | - |
| 12.11.2025 | 13,78 | 13,89 | 13,76 | 13,85 | 2,56% | - |
| 11.11.2025 | 13,72 | 13,72 | 13,50 | 13,50 | 1,09% | - |
| 10.11.2025 | 13,39 | 13,41 | 13,34 | 13,36 | -0,26% | - |
| 07.11.2025 | 13,39 | 13,45 | 13,34 | 13,39 | -0,06% | - |
| 06.11.2025 | 13,47 | 13,52 | 13,31 | 13,40 | 1,04% | - |
| 05.11.2025 | 13,33 | 13,49 | 13,26 | 13,26 | -0,26% | - |
| 04.11.2025 | 13,33 | 13,37 | 13,27 | 13,30 | -2,57% | - |
| 03.11.2025 | 13,48 | 13,65 | 13,48 | 13,65 | 1,01% | 1.000,00 |
| 31.10.2025 | 13,43 | 13,53 | 13,36 | 13,51 | 7,21% | - |
| 30.10.2025 | 12,75 | 13,32 | 12,60 | 12,60 | 1,30% | - |
| 29.10.2025 | 12,44 | 12,46 | 12,36 | 12,44 | -1,97% | - |
| 28.10.2025 | 12,64 | 12,72 | 12,63 | 12,69 | -1,49% | - |
| 27.10.2025 | 12,69 | 12,88 | 12,67 | 12,88 | -0,50% | 3.644,00 |
| 24.10.2025 | 12,88 | 12,97 | 12,82 | 12,95 | 0,68% | - |
| 23.10.2025 | 12,91 | 12,96 | 12,86 | 12,86 | 0,27% | - |
| 22.10.2025 | 12,92 | 12,95 | 12,81 | 12,82 | -0,13% | - |
| 21.10.2025 | 12,82 | 12,92 | 12,77 | 12,84 | -1,63% | - |
| 20.10.2025 | 12,83 | 13,06 | 12,82 | 13,05 | 2,03% | - |
| 17.10.2025 | 12,81 | 12,92 | 12,74 | 12,79 | -1,65% | 1.000,00 |
| 16.10.2025 | 12,87 | 13,03 | 12,86 | 13,01 | 2,75% | - |
| 15.10.2025 | 12,63 | 12,78 | 12,62 | 12,66 | 1,85% | - |
| 14.10.2025 | 12,41 | 12,46 | 12,32 | 12,43 | 1,20% | 4.500,00 |
| 13.10.2025 | 12,45 | 12,58 | 12,14 | 12,28 | 0,15% | 3.230,00 |
| 10.10.2025 | 12,39 | 12,43 | 12,26 | 12,27 | -3,65% | 400,00 |
| 09.10.2025 | 12,68 | 12,78 | 12,61 | 12,73 | 2,43% | - |
| 08.10.2025 | 12,44 | 12,44 | 12,43 | 12,43 | -1,00% | - |
| 07.10.2025 | 12,56 | 12,62 | 12,52 | 12,55 | 0,17% | - |
| 06.10.2025 | 12,49 | 12,55 | 12,33 | 12,53 | 2,32% | - |
| 03.10.2025 | 12,11 | 12,28 | 12,11 | 12,25 | 1,91% | 100,00 |
| 02.10.2025 | 11,96 | 12,04 | 11,86 | 12,02 | -3,38% | 330,00 |
| 01.10.2025 | 12,33 | 12,60 | 12,25 | 12,44 | 2,71% | - |
| 30.09.2025 | 12,20 | 12,21 | 12,08 | 12,11 | -3,08% | - |
| 29.09.2025 | 12,46 | 12,52 | 12,38 | 12,50 | -0,79% | - |
| 26.09.2025 | 12,66 | 12,67 | 12,53 | 12,60 | -0,73% | - |
| 25.09.2025 | 12,63 | 12,69 | 12,62 | 12,69 | 0,32% | - |
| 24.09.2025 | 12,63 | 12,73 | 12,60 | 12,65 | -0,17% | - |
| 22.09.2025 | 12,70 | 12,70 | 12,66 | 12,67 | 0,65% | - |
| 19.09.2025 | 12,58 | 12,60 | 12,45 | 12,59 | -0,29% | - |
| 18.09.2025 | 12,58 | 12,68 | 12,53 | 12,63 | -1,33% | 564,00 |
| 17.09.2025 | 12,70 | 12,83 | 12,66 | 12,80 | -2,49% | 15,00 |
| 16.09.2025 | 13,26 | 13,27 | 13,12 | 13,12 | -1,95% | - |
| 15.09.2025 | 13,37 | 13,54 | 13,37 | 13,38 | 1,52% | - |
| 12.09.2025 | 13,31 | 13,31 | 13,18 | 13,18 | -1,86% | - |
| 11.09.2025 | 13,33 | 13,44 | 13,29 | 13,43 | 4,25% | 1.650,00 |
| 10.09.2025 | 12,91 | 13,01 | 12,88 | 12,89 | 5,89% | 500,00 |
| 09.09.2025 | 12,24 | 12,32 | 12,16 | 12,17 | -0,87% | - |
| 08.09.2025 | 12,16 | 12,28 | 12,14 | 12,28 | 1,66% | - |
| 05.09.2025 | 12,12 | 12,16 | 12,07 | 12,08 | -0,64% | - |
| 04.09.2025 | 12,21 | 12,23 | 12,09 | 12,15 | 0,31% | - |
| 03.09.2025 | 12,05 | 12,12 | 12,01 | 12,12 | -1,78% | - |
| 02.09.2025 | 12,30 | 12,38 | 12,22 | 12,34 | 1,50% | - |
| 01.09.2025 | 12,23 | 12,28 | 12,15 | 12,15 | 3,10% | - |
| 29.08.2025 | 12,00 | 12,12 | 11,78 | 11,79 | -3,16% | - |
| 28.08.2025 | 12,16 | 12,22 | 12,12 | 12,17 | 0,52% | - |
| 27.08.2025 | 12,08 | 12,12 | 12,04 | 12,11 | 2,85% | - |
| 26.08.2025 | 11,78 | 11,79 | 11,70 | 11,78 | -1,16% | - |
| 25.08.2025 | 11,88 | 11,93 | 11,86 | 11,91 | -2,47% | - |
| 22.08.2025 | 12,11 | 12,26 | 12,10 | 12,22 | 2,15% | - |
| 21.08.2025 | 11,95 | 12,01 | 11,93 | 11,96 | -0,02% | - |
| 20.08.2025 | 12,01 | 12,03 | 11,90 | 11,96 | -0,91% | - |
| 19.08.2025 | 12,04 | 12,10 | 12,04 | 12,07 | 2,72% | - |
| 18.08.2025 | 11,70 | 11,78 | 11,68 | 11,75 | -2,92% | - |
| 15.08.2025 | 12,05 | 12,15 | 12,03 | 12,10 | 3,44% | - |
| 14.08.2025 | 11,70 | 11,73 | 11,67 | 11,70 | 1,40% | - |