15,363€
2,11%
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 |
|---|---|---|---|---|---|---|
| 15.10.2026 | 15,19 | 15,34 | 15,04 | 15,34 | 0,58% | - |
| 14.10.2026 | 15,47 | 15,61 | 15,25 | 15,25 | -1,68% | - |
| 13.10.2026 | 15,39 | 15,70 | 15,32 | 15,51 | 3,92% | - |
| 12.10.2026 | 14,89 | 14,96 | 14,88 | 14,93 | 0,20% | - |
| 09.10.2026 | 14,91 | 14,95 | 14,83 | 14,90 | 1,15% | - |
| 08.10.2026 | 14,97 | 15,00 | 14,66 | 14,73 | -2,37% | - |
| 07.10.2026 | 15,01 | 15,10 | 14,85 | 15,08 | 3,22% | - |
| 06.10.2026 | 14,60 | 14,73 | 14,60 | 14,61 | -0,61% | - |
| 05.10.2026 | 14,71 | 14,81 | 14,63 | 14,70 | -2,89% | - |
| 02.10.2026 | 14,85 | 15,21 | 14,78 | 15,14 | 1,41% | - |
| 01.10.2026 | 14,90 | 15,41 | 14,73 | 14,93 | -1,67% | - |
| 30.09.2026 | 15,23 | 15,34 | 15,14 | 15,18 | 0,82% | - |
| 29.09.2026 | 14,77 | 15,09 | 14,77 | 15,06 | -2,98% | - |
| 28.09.2026 | 15,52 | 15,58 | 15,37 | 15,52 | 0,47% | - |
| 25.09.2026 | 15,33 | 15,47 | 15,30 | 15,45 | 0,88% | - |
| 24.09.2026 | 15,41 | 15,41 | 15,14 | 15,32 | -5,11% | - |
| 23.09.2026 | 16,15 | 16,27 | 16,13 | 16,14 | 0,44% | - |
| 22.09.2026 | 16,11 | 16,23 | 16,07 | 16,07 | -0,31% | - |
| 21.09.2026 | 16,15 | 16,25 | 16,09 | 16,12 | -0,25% | - |
| 18.09.2026 | 16,07 | 16,23 | 16,05 | 16,16 | -4,17% | - |
| 17.09.2026 | 16,66 | 16,96 | 16,64 | 16,86 | 2,57% | - |
| 16.09.2026 | 16,36 | 16,63 | 15,89 | 16,44 | 0,34% | - |
| 15.09.2026 | 16,53 | 16,54 | 16,28 | 16,39 | -2,21% | - |
| 14.09.2026 | 16,89 | 16,92 | 16,58 | 16,76 | -0,29% | - |
| 11.09.2026 | 16,57 | 16,83 | 16,46 | 16,80 | 3,79% | - |
| 10.09.2026 | 16,53 | 16,77 | 16,17 | 16,19 | -2,84% | - |
| 09.09.2026 | 16,79 | 16,88 | 16,58 | 16,66 | 1,77% | - |
| 08.09.2026 | 16,58 | 16,59 | 16,34 | 16,37 | 0,11% | - |
| 07.09.2026 | 16,34 | 16,47 | 16,32 | 16,36 | -0,38% | - |
| 04.09.2026 | 16,24 | 16,46 | 16,16 | 16,42 | -2,70% | - |
| 03.09.2026 | 16,54 | 16,90 | 16,48 | 16,87 | 6,56% | 5.600,00 |
| 02.09.2026 | 15,73 | 15,84 | 15,36 | 15,84 | 1,62% | - |
| 01.09.2026 | 15,80 | 15,92 | 15,53 | 15,58 | 3,44% | - |
| 31.08.2026 | 15,11 | 15,23 | 15,02 | 15,07 | 6,48% | - |
| 28.08.2026 | 14,06 | 14,59 | 14,05 | 14,15 | 0,88% | - |
| 27.08.2026 | 13,97 | 14,09 | 13,91 | 14,03 | 0,18% | - |
| 26.08.2026 | 14,10 | 14,11 | 13,98 | 14,00 | -0,36% | - |
| 25.08.2026 | 13,98 | 14,18 | 13,87 | 14,05 | 1,42% | - |
| 24.08.2026 | 13,89 | 13,98 | 13,62 | 13,85 | -1,11% | - |
| 21.08.2026 | 14,00 | 14,04 | 13,87 | 14,01 | 3,02% | - |
| 20.08.2026 | 13,69 | 13,75 | 13,50 | 13,60 | 5,14% | - |
| 19.08.2026 | 12,73 | 13,13 | 12,73 | 12,93 | 1,32% | - |
| 18.08.2026 | 12,95 | 13,03 | 12,72 | 12,77 | -0,97% | - |
| 17.08.2026 | 12,96 | 13,05 | 12,87 | 12,89 | -0,75% | - |
| 14.08.2026 | 13,07 | 13,09 | 12,96 | 12,99 | -1,89% | - |
| 13.08.2026 | 13,05 | 13,29 | 13,02 | 13,24 | 1,32% | - |
| 12.08.2026 | 12,93 | 13,16 | 12,82 | 13,07 | 3,57% | - |
| 11.08.2026 | 12,78 | 12,86 | 12,62 | 12,62 | -1,21% | - |
| 10.08.2026 | 12,94 | 12,98 | 12,77 | 12,77 | -2,76% | - |
| 07.08.2026 | 13,14 | 13,29 | 13,05 | 13,13 | 1,27% | - |
| 06.08.2026 | 13,07 | 13,11 | 12,85 | 12,97 | 1,67% | - |
| 05.08.2026 | 12,87 | 13,01 | 12,76 | 12,76 | -4,46% | - |
| 04.08.2026 | 13,17 | 13,38 | 13,00 | 13,35 | -1,02% | - |
| 03.08.2026 | 13,58 | 13,66 | 13,24 | 13,49 | 3,36% | - |
| 31.07.2026 | 13,29 | 13,30 | 13,05 | 13,05 | -5,04% | - |
| 30.07.2026 | 13,10 | 13,79 | 13,01 | 13,74 | 6,68% | 2.600,00 |
| 29.07.2026 | 13,24 | 13,46 | 12,88 | 12,88 | 0,33% | 5.760,00 |
| 28.07.2026 | 13,00 | 13,09 | 12,84 | 12,84 | -1,33% | - |
| 27.07.2026 | 12,97 | 13,25 | 12,85 | 13,01 | 2,85% | - |
| 24.07.2026 | 12,63 | 12,81 | 12,57 | 12,65 | 1,43% | - |
| 23.07.2026 | 12,46 | 12,69 | 12,40 | 12,48 | -0,20% | - |
| 22.07.2026 | 12,59 | 12,66 | 12,37 | 12,50 | -2,82% | - |
| 21.07.2026 | 12,59 | 12,88 | 12,58 | 12,86 | 2,31% | - |
| 20.07.2026 | 12,52 | 12,58 | 12,52 | 12,57 | 0,26% | - |
| 17.07.2026 | 12,23 | 12,57 | 12,13 | 12,54 | 1,95% | - |
| 16.07.2026 | 12,49 | 12,51 | 12,19 | 12,30 | -0,28% | - |
| 15.07.2026 | 12,55 | 12,59 | 12,30 | 12,34 | -1,54% | - |
| 14.07.2026 | 12,45 | 12,59 | 12,44 | 12,53 | 2,50% | - |
| 13.07.2026 | 12,18 | 12,34 | 12,16 | 12,22 | -1,21% | - |
| 10.07.2026 | 12,31 | 12,40 | 12,18 | 12,37 | 0,02% | - |
| 09.07.2026 | 12,33 | 12,53 | 12,24 | 12,37 | -0,55% | - |
| 08.07.2026 | 12,36 | 12,45 | 12,11 | 12,44 | 1,33% | - |
| 07.07.2026 | 12,42 | 12,45 | 12,23 | 12,28 | -0,15% | - |
| 06.07.2026 | 12,31 | 12,32 | 12,26 | 12,29 | 0,00% | - |
| 03.07.2026 | 12,38 | 12,40 | 12,25 | 12,29 | 0,86% | - |
| 02.07.2026 | 12,36 | 12,46 | 12,15 | 12,19 | 1,00% | - |
| 01.07.2026 | 12,25 | 12,39 | 12,06 | 12,07 | -3,56% | - |
| 30.06.2026 | 12,39 | 12,54 | 12,32 | 12,51 | -0,75% | - |
| 29.06.2026 | 12,50 | 12,62 | 12,35 | 12,61 | 1,98% | - |
| 26.06.2026 | 12,36 | 12,44 | 12,20 | 12,36 | 0,98% | - |
| 25.06.2026 | 12,56 | 12,57 | 12,24 | 12,24 | -2,33% | - |
| 24.06.2026 | 12,52 | 12,59 | 12,44 | 12,54 | 2,08% | - |
| 23.06.2026 | 12,39 | 12,41 | 12,12 | 12,28 | -3,18% | - |
| 22.06.2026 | 12,59 | 12,99 | 12,55 | 12,68 | 0,50% | - |
| 19.06.2026 | 12,54 | 12,68 | 12,54 | 12,62 | -0,08% | - |
| 18.06.2026 | 12,64 | 12,68 | 12,54 | 12,63 | 0,00% | - |
| 17.06.2026 | 12,63 | 12,70 | 12,54 | 12,63 | 1,54% | - |
| 16.06.2026 | 12,46 | 12,47 | 12,36 | 12,44 | -3,08% | - |
| 15.06.2026 | 12,71 | 13,08 | 12,37 | 12,83 | 1,53% | - |
| 12.06.2026 | 12,49 | 12,69 | 12,44 | 12,64 | 0,45% | - |
| 11.06.2026 | 12,45 | 12,59 | 12,30 | 12,58 | 1,11% | - |
| 10.06.2026 | 12,47 | 12,61 | 12,20 | 12,45 | 2,23% | - |
| 09.06.2026 | 12,43 | 12,49 | 12,09 | 12,17 | -3,68% | - |
| 08.06.2026 | 12,46 | 12,67 | 12,44 | 12,64 | 4,58% | - |
| 05.06.2026 | 12,55 | 13,17 | 12,09 | 12,09 | -3,78% | - |
| 04.06.2026 | 12,54 | 12,61 | 12,46 | 12,56 | -0,24% | - |
| 03.06.2026 | 12,70 | 13,06 | 12,57 | 12,59 | 0,94% | - |
| 02.06.2026 | 12,39 | 13,00 | 12,37 | 12,47 | 0,77% | - |
| 01.06.2026 | 12,34 | 13,11 | 12,25 | 12,38 | -1,96% | - |
| 29.05.2026 | 12,66 | 12,69 | 12,48 | 12,63 | 2,74% | - |