13,843€
-1,25%
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 |
|---|---|---|---|---|---|---|
| 18.11.2025 | 13,81 | 13,93 | 13,79 | 13,86 | -1,04% | - |
| 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% | - |
| 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% | - |