12,158€
0,35%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 12,21 | 12,23 | 12,12 | 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% | - |
| 13.08.2025 | 11,53 | 11,61 | 11,51 | 11,54 | -1,83% | - |
| 12.08.2025 | 11,66 | 11,76 | 11,59 | 11,75 | 2,02% | - |
| 11.08.2025 | 11,52 | 11,65 | 11,52 | 11,52 | -1,16% | - |
| 08.08.2025 | 11,57 | 11,67 | 11,52 | 11,66 | 0,28% | 2.000,00 |
| 07.08.2025 | 11,52 | 11,68 | 11,52 | 11,62 | 2,95% | - |
| 06.08.2025 | 11,30 | 11,37 | 11,24 | 11,29 | 1,03% | - |
| 05.08.2025 | 11,25 | 11,27 | 11,15 | 11,18 | 0,78% | - |
| 04.08.2025 | 10,93 | 11,09 | 10,93 | 11,09 | 2,26% | - |
| 01.08.2025 | 10,95 | 11,00 | 10,76 | 10,84 | 3,04% | - |
| 31.07.2025 | 10,82 | 10,83 | 10,48 | 10,52 | -1,68% | - |
| 30.07.2025 | 10,68 | 10,74 | 10,66 | 10,70 | 0,05% | - |
| 29.07.2025 | 10,67 | 10,77 | 10,66 | 10,70 | 0,12% | - |
| 28.07.2025 | 10,66 | 10,69 | 10,62 | 10,69 | 0,00% | - |
| 25.07.2025 | 10,74 | 10,82 | 10,65 | 10,69 | 0,99% | - |
| 24.07.2025 | 10,80 | 10,81 | 10,58 | 10,58 | -0,08% | - |
| 23.07.2025 | 10,57 | 10,71 | 10,51 | 10,59 | 2,27% | - |
| 22.07.2025 | 10,25 | 10,37 | 10,24 | 10,35 | 0,83% | - |
| 21.07.2025 | 9,96 | 10,29 | 9,96 | 10,27 | -1,39% | - |
| 18.07.2025 | 9,95 | 10,43 | 9,91 | 10,41 | 5,03% | - |
| 17.07.2025 | 9,91 | 9,93 | 9,88 | 9,91 | -0,22% | - |
| 16.07.2025 | 9,93 | 9,95 | 9,87 | 9,94 | -0,06% | - |
| 15.07.2025 | 9,92 | 10,00 | 9,89 | 9,94 | 0,19% | - |
| 14.07.2025 | 9,99 | 9,99 | 9,88 | 9,92 | 1,02% | - |
| 11.07.2025 | 9,91 | 9,91 | 9,80 | 9,82 | -2,44% | - |
| 10.07.2025 | 10,03 | 10,10 | 9,97 | 10,07 | -2,71% | - |
| 09.07.2025 | 10,24 | 10,36 | 10,23 | 10,35 | 0,00% | - |
| 08.07.2025 | 10,32 | 10,37 | 10,30 | 10,35 | 0,68% | - |
| 07.07.2025 | 10,37 | 10,41 | 10,26 | 10,28 | -2,05% | - |
| 04.07.2025 | 10,54 | 10,57 | 10,49 | 10,50 | -0,71% | - |
| 03.07.2025 | 10,53 | 10,58 | 10,50 | 10,57 | 1,49% | - |
| 02.07.2025 | 10,39 | 10,48 | 10,38 | 10,42 | 2,26% | - |
| 01.07.2025 | 10,25 | 10,31 | 10,18 | 10,19 | 1,43% | - |
| 30.06.2025 | 10,09 | 10,15 | 10,02 | 10,04 | 0,99% | - |
| 27.06.2025 | 9,86 | 9,96 | 9,84 | 9,94 | 0,91% | - |
| 26.06.2025 | 9,75 | 9,86 | 9,74 | 9,85 | 3,13% | - |
| 25.06.2025 | 9,60 | 9,62 | 9,55 | 9,55 | -0,64% | - |
| 24.06.2025 | 9,59 | 9,63 | 9,57 | 9,62 | 0,23% | - |
| 23.06.2025 | 9,52 | 9,60 | 9,51 | 9,59 | -2,28% | - |
| 20.06.2025 | 9,86 | 9,90 | 9,77 | 9,82 | -1,39% | - |
| 19.06.2025 | 10,02 | 10,05 | 9,96 | 9,96 | -0,40% | - |
| 18.06.2025 | 10,01 | 10,05 | 9,98 | 10,00 | 2,23% | - |
| 17.06.2025 | 9,80 | 9,83 | 9,78 | 9,78 | -0,82% | - |
| 16.06.2025 | 9,85 | 9,91 | 9,83 | 9,86 | 0,12% | 1.000,00 |
| 13.06.2025 | 9,86 | 9,90 | 9,84 | 9,85 | 1,96% | - |
| 12.06.2025 | 9,65 | 9,68 | 9,57 | 9,66 | 0,97% | - |
| 11.06.2025 | 9,62 | 9,67 | 9,56 | 9,57 | -1,53% | - |
| 10.06.2025 | 9,72 | 9,77 | 9,68 | 9,71 | 0,81% | - |
| 09.06.2025 | 9,64 | 9,72 | 9,62 | 9,64 | -0,40% | - |
| 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% | - |