15,243€
1,58%
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 |
|---|---|---|---|---|---|---|
| 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% | - |