12,395€
1,77%
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 |
|---|---|---|---|---|---|---|
| 25.05.2026 | 12,37 | 12,45 | 12,31 | 12,40 | 1,39% | - |
| 22.05.2026 | 12,21 | 12,33 | 12,03 | 12,23 | -2,28% | - |
| 21.05.2026 | 12,46 | 12,53 | 12,27 | 12,51 | 0,97% | - |
| 20.05.2026 | 12,31 | 12,43 | 12,18 | 12,39 | -1,35% | - |
| 19.05.2026 | 12,51 | 12,69 | 12,42 | 12,56 | 2,57% | - |
| 18.05.2026 | 12,37 | 12,53 | 12,13 | 12,25 | -3,39% | 15.000,00 |
| 15.05.2026 | 12,52 | 12,77 | 12,50 | 12,68 | 0,40% | - |
| 14.05.2026 | 12,67 | 12,72 | 12,58 | 12,63 | 0,08% | - |
| 13.05.2026 | 12,65 | 12,69 | 12,55 | 12,62 | -0,53% | - |
| 12.05.2026 | 12,86 | 12,87 | 12,56 | 12,69 | -0,63% | 19.740,00 |
| 11.05.2026 | 12,87 | 12,88 | 12,60 | 12,77 | -3,04% | 2.613,00 |
| 08.05.2026 | 13,14 | 13,24 | 12,99 | 13,17 | -0,14% | - |
| 07.05.2026 | 13,33 | 13,47 | 13,09 | 13,18 | 0,94% | - |
| 06.05.2026 | 13,31 | 13,32 | 13,06 | 13,06 | -0,59% | - |
| 05.05.2026 | 13,30 | 13,30 | 13,07 | 13,14 | -0,51% | - |
| 04.05.2026 | 13,69 | 13,70 | 13,12 | 13,21 | -3,12% | - |
| 30.04.2026 | 13,33 | 13,66 | 13,07 | 13,63 | 1,81% | 25.000,00 |
| 29.04.2026 | 13,38 | 13,43 | 13,38 | 13,39 | -0,22% | - |
| 28.04.2026 | 13,57 | 13,85 | 13,38 | 13,42 | 2,17% | - |
| 27.04.2026 | 13,15 | 13,18 | 12,94 | 13,13 | -0,76% | - |
| 24.04.2026 | 13,22 | 13,26 | 13,09 | 13,23 | 1,61% | - |
| 23.04.2026 | 13,10 | 13,15 | 12,89 | 13,02 | -0,72% | - |
| 22.04.2026 | 13,14 | 13,19 | 13,03 | 13,12 | 1,63% | - |
| 21.04.2026 | 13,10 | 13,23 | 12,89 | 12,91 | -2,61% | - |
| 20.04.2026 | 13,23 | 13,34 | 13,14 | 13,25 | -3,02% | - |
| 17.04.2026 | 13,29 | 13,74 | 13,25 | 13,67 | 1,52% | 1.260,00 |
| 16.04.2026 | 13,41 | 13,59 | 13,39 | 13,46 | 0,54% | - |
| 15.04.2026 | 13,55 | 13,58 | 13,15 | 13,39 | -1,65% | - |
| 14.04.2026 | 13,34 | 13,68 | 13,32 | 13,61 | 0,65% | - |
| 13.04.2026 | 13,58 | 13,61 | 13,36 | 13,53 | -1,13% | 2.628,00 |
| 10.04.2026 | 13,94 | 14,21 | 13,68 | 13,68 | -1,72% | - |
| 09.04.2026 | 14,17 | 14,32 | 13,89 | 13,92 | -3,82% | - |
| 08.04.2026 | 14,34 | 14,48 | 14,15 | 14,47 | 3,34% | - |
| 07.04.2026 | 14,04 | 14,08 | 13,79 | 14,01 | -5,12% | - |
| 02.04.2026 | 14,58 | 14,91 | 14,13 | 14,76 | -0,66% | 18.600,00 |
| 01.04.2026 | 14,67 | 14,94 | 14,58 | 14,86 | 2,24% | - |
| 31.03.2026 | 14,26 | 14,59 | 14,06 | 14,53 | 0,46% | - |
| 30.03.2026 | 14,40 | 14,66 | 14,21 | 14,47 | 3,47% | - |
| 27.03.2026 | 14,44 | 14,44 | 13,97 | 13,98 | -0,66% | 2.800,00 |
| 26.03.2026 | 14,27 | 14,29 | 13,99 | 14,07 | -0,26% | - |
| 25.03.2026 | 14,27 | 14,35 | 14,11 | 14,11 | 0,51% | - |
| 24.03.2026 | 13,88 | 14,12 | 13,77 | 14,04 | 1,03% | - |
| 23.03.2026 | 13,38 | 14,23 | 13,31 | 13,90 | -0,29% | - |
| 20.03.2026 | 14,04 | 14,05 | 13,93 | 13,94 | -1,08% | - |
| 19.03.2026 | 14,04 | 14,12 | 13,69 | 14,09 | -2,51% | - |
| 18.03.2026 | 14,79 | 14,80 | 14,40 | 14,45 | 2,61% | - |
| 17.03.2026 | 13,94 | 14,19 | 13,93 | 14,08 | 1,83% | 5.800,00 |
| 16.03.2026 | 13,78 | 13,92 | 13,56 | 13,83 | -1,57% | - |
| 13.03.2026 | 14,07 | 14,17 | 13,91 | 14,05 | 0,77% | 51.000,00 |
| 12.03.2026 | 14,08 | 14,18 | 13,89 | 13,94 | 0,28% | - |
| 11.03.2026 | 14,06 | 14,07 | 13,77 | 13,90 | 2,66% | - |
| 10.03.2026 | 13,58 | 13,76 | 13,52 | 13,54 | 1,75% | 4.740,00 |
| 09.03.2026 | 13,18 | 13,58 | 13,11 | 13,31 | -0,98% | - |
| 06.03.2026 | 13,79 | 13,84 | 13,39 | 13,44 | -3,75% | - |
| 05.03.2026 | 14,23 | 14,35 | 13,84 | 13,97 | -2,38% | - |
| 04.03.2026 | 13,87 | 14,33 | 13,86 | 14,31 | -0,54% | - |
| 03.03.2026 | 14,31 | 14,48 | 13,67 | 14,38 | -1,62% | - |
| 02.03.2026 | 14,66 | 14,66 | 14,26 | 14,62 | -5,37% | 1.800,00 |
| 27.02.2026 | 15,50 | 15,66 | 15,27 | 15,45 | 1,58% | 32.000,00 |
| 26.02.2026 | 14,98 | 15,22 | 14,88 | 15,21 | 0,80% | - |
| 25.02.2026 | 14,99 | 15,16 | 14,98 | 15,09 | -0,78% | - |
| 24.02.2026 | 15,11 | 15,25 | 15,00 | 15,21 | 1,71% | - |
| 23.02.2026 | 14,81 | 14,96 | 14,72 | 14,95 | 1,36% | - |
| 20.02.2026 | 14,74 | 14,83 | 14,64 | 14,75 | -0,28% | - |
| 19.02.2026 | 14,89 | 14,89 | 14,71 | 14,80 | -2,81% | - |
| 18.02.2026 | 15,24 | 15,35 | 15,04 | 15,22 | 0,20% | - |
| 17.02.2026 | 15,13 | 15,23 | 15,05 | 15,19 | 1,53% | - |
| 16.02.2026 | 15,05 | 15,07 | 14,95 | 14,96 | -0,94% | - |
| 13.02.2026 | 14,88 | 15,17 | 14,64 | 15,11 | 4,24% | - |
| 12.02.2026 | 14,88 | 15,00 | 14,49 | 14,49 | 1,27% | - |
| 11.02.2026 | 14,26 | 14,38 | 14,24 | 14,31 | 1,62% | - |
| 10.02.2026 | 14,14 | 14,37 | 13,99 | 14,08 | -0,14% | - |
| 09.02.2026 | 14,04 | 14,17 | 13,97 | 14,10 | -0,07% | - |
| 06.02.2026 | 13,71 | 14,21 | 13,61 | 14,11 | 5,61% | - |
| 05.02.2026 | 13,44 | 13,50 | 13,36 | 13,36 | 0,53% | - |
| 04.02.2026 | 13,29 | 13,40 | 13,20 | 13,29 | 2,86% | - |
| 03.02.2026 | 13,23 | 13,26 | 12,92 | 12,92 | -3,10% | - |
| 02.02.2026 | 13,06 | 13,34 | 13,00 | 13,33 | -0,67% | - |
| 30.01.2026 | 13,43 | 13,79 | 13,37 | 13,42 | 2,04% | - |
| 29.01.2026 | 13,35 | 13,40 | 13,08 | 13,16 | -1,50% | 2.739,00 |
| 28.01.2026 | 13,22 | 13,41 | 13,17 | 13,36 | 2,59% | - |
| 27.01.2026 | 13,03 | 13,30 | 12,92 | 13,02 | -2,56% | 4.203,00 |
| 26.01.2026 | 13,35 | 13,53 | 13,12 | 13,36 | -0,09% | - |
| 23.01.2026 | 13,40 | 13,50 | 13,32 | 13,37 | -0,47% | - |
| 22.01.2026 | 13,60 | 13,69 | 13,44 | 13,44 | -0,76% | - |
| 21.01.2026 | 13,40 | 13,61 | 13,38 | 13,54 | 2,64% | - |
| 20.01.2026 | 13,54 | 13,54 | 13,17 | 13,19 | -3,95% | - |
| 19.01.2026 | 13,90 | 13,93 | 13,72 | 13,73 | 0,04% | - |
| 16.01.2026 | 13,78 | 13,80 | 13,69 | 13,73 | -0,74% | - |
| 15.01.2026 | 13,69 | 13,90 | 13,46 | 13,83 | -0,40% | - |
| 14.01.2026 | 13,93 | 14,01 | 13,75 | 13,89 | 1,44% | - |
| 13.01.2026 | 13,86 | 13,86 | 13,42 | 13,69 | 0,76% | - |
| 12.01.2026 | 13,57 | 13,67 | 13,27 | 13,59 | -0,27% | 2.700,00 |
| 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% | - |