15,088€
0,55%
Echtzeit-Aktienkurs KANSAI EL. PWR
Bid:
Ask:
Aktienkurse zur KANSAI EL. PWR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 15,01 | 15,01 | 15,01 | 15,01 | 0,70% | - |
02.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 6,96% | - |
30.04.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 2,80% | - |
29.04.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,06% | - |
25.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,60% | - |
24.04.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,07% | - |
23.04.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -2,77% | - |
22.04.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 4,75% | - |
19.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,14% | - |
17.04.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -6,34% | - |
15.04.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 4,24% | - |
12.04.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,18% | - |
11.04.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 3,71% | - |
08.04.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,44% | - |
05.04.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,89% | - |
04.04.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 2,44% | - |
03.04.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 1,63% | - |
02.04.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,08% | - |
28.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
27.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
26.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
25.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
22.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
21.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
20.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
19.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
18.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
14.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
13.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
12.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
11.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
08.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
07.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
06.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
05.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
04.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
01.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
29.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
28.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
26.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
23.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
22.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
21.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
20.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
19.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
16.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
15.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
14.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
12.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
09.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
08.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
06.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
05.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
02.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
01.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
31.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
30.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
29.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
26.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
25.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
24.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
23.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
22.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
19.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
18.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
17.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
16.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
15.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
12.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
11.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
10.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
09.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
08.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
05.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
04.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
03.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
02.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
29.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
28.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
27.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
22.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
21.12.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
20.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
19.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -5,79% | - |
18.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
15.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
14.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
13.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
12.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
11.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
08.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
07.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
06.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
05.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
04.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
30.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
29.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
28.11.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
27.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
23.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |