13,895€
1,04%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,75 | 14,12 | 13,75 | 13,90 | 1,04% | - |
| 18.04.2024 | 13,92 | 14,14 | 13,75 | 13,75 | -1,22% | - |
| 17.04.2024 | 14,07 | 14,12 | 13,88 | 13,92 | -5,26% | 2,00 |
| 16.04.2024 | 14,85 | 14,85 | 14,64 | 14,70 | -1,01% | - |
| 15.04.2024 | 14,35 | 15,01 | 14,35 | 14,85 | 3,43% | 13,00 |
| 12.04.2024 | 14,46 | 14,46 | 14,17 | 14,35 | -0,71% | - |
| 11.04.2024 | 13,73 | 14,46 | 13,73 | 14,46 | 5,28% | - |
| 10.04.2024 | 13,62 | 13,82 | 13,62 | 13,73 | 0,81% | - |
| 09.04.2024 | 13,83 | 13,83 | 13,54 | 13,62 | -1,52% | - |
| 08.04.2024 | 13,84 | 13,88 | 13,69 | 13,83 | -0,05% | - |
| 05.04.2024 | 13,59 | 13,85 | 13,59 | 13,84 | 1,84% | - |
| 04.04.2024 | 13,36 | 13,69 | 13,36 | 13,59 | 1,72% | - |
| 03.04.2024 | 13,32 | 13,36 | 13,28 | 13,36 | 2,85% | - |
| 02.04.2024 | 13,25 | 13,25 | 12,91 | 12,99 | -1,98% | - |
| 28.03.2024 | 13,20 | 13,25 | 13,10 | 13,25 | 0,38% | - |
| 27.03.2024 | 13,15 | 13,20 | 12,85 | 13,20 | 0,38% | - |
| 26.03.2024 | 13,15 | 13,45 | 13,05 | 13,15 | -1,50% | - |
| 25.03.2024 | 13,10 | 13,60 | 13,05 | 13,35 | 1,91% | - |
| 22.03.2024 | 12,95 | 13,30 | 12,95 | 13,10 | 1,16% | - |
| 21.03.2024 | 12,80 | 13,10 | 12,80 | 12,95 | 1,17% | - |
| 20.03.2024 | 12,95 | 12,95 | 12,70 | 12,80 | -1,16% | - |
| 19.03.2024 | 13,20 | 13,20 | 12,95 | 12,95 | -1,89% | - |
| 18.03.2024 | 12,85 | 13,30 | 12,85 | 13,20 | 2,72% | - |
| 15.03.2024 | 12,80 | 13,25 | 12,80 | 12,85 | 0,39% | - |
| 14.03.2024 | 12,05 | 12,95 | 12,05 | 12,80 | 6,22% | - |
| 13.03.2024 | 12,05 | 12,25 | 12,05 | 12,05 | 0,00% | - |
| 12.03.2024 | 11,95 | 12,15 | 11,95 | 12,05 | 0,84% | - |
| 11.03.2024 | 12,70 | 12,70 | 11,95 | 11,95 | -5,91% | - |
| 08.03.2024 | 12,25 | 12,70 | 12,20 | 12,70 | 3,67% | - |
| 07.03.2024 | 11,95 | 12,35 | 11,95 | 12,25 | 2,51% | - |
| 06.03.2024 | 12,05 | 12,05 | 11,85 | 11,95 | 3,02% | - |
| 05.03.2024 | 11,60 | 11,80 | 11,55 | 11,60 | 0,00% | - |
| 04.03.2024 | 11,75 | 12,05 | 11,55 | 11,60 | -3,73% | 7,00 |
| 01.03.2024 | 11,90 | 12,05 | 11,90 | 12,05 | 1,26% | - |
| 29.02.2024 | 11,90 | 11,90 | 11,75 | 11,90 | 0,00% | - |
| 28.02.2024 | 11,95 | 11,95 | 11,85 | 11,90 | 1,71% | - |
| 27.02.2024 | 12,00 | 12,00 | 11,65 | 11,70 | -2,50% | - |
| 26.02.2024 | 11,95 | 12,00 | 11,95 | 12,00 | -1,64% | - |
| 23.02.2024 | 12,15 | 12,20 | 12,05 | 12,20 | 0,41% | - |
| 22.02.2024 | 12,05 | 12,15 | 12,00 | 12,15 | 0,41% | - |
| 21.02.2024 | 12,00 | 12,10 | 11,95 | 12,10 | 0,83% | - |
| 20.02.2024 | 12,05 | 12,05 | 11,95 | 12,00 | -0,41% | - |
| 19.02.2024 | 11,95 | 12,05 | 11,95 | 12,05 | 0,84% | - |
| 16.02.2024 | 12,00 | 12,05 | 11,90 | 11,95 | -0,42% | - |
| 15.02.2024 | 11,95 | 12,00 | 11,85 | 12,00 | 0,42% | - |
| 14.02.2024 | 11,85 | 11,95 | 11,75 | 11,95 | 0,84% | 300,00 |
| 13.02.2024 | 11,40 | 12,05 | 11,40 | 11,85 | 3,04% | 4,00 |
| 12.02.2024 | 11,40 | 11,50 | 11,20 | 11,50 | 0,88% | - |
| 09.02.2024 | 11,70 | 11,75 | 11,40 | 11,40 | -2,56% | - |
| 08.02.2024 | 12,05 | 12,05 | 11,70 | 11,70 | -2,90% | - |
| 07.02.2024 | 12,05 | 12,05 | 11,95 | 12,05 | 0,00% | - |
| 06.02.2024 | 11,95 | 12,05 | 11,95 | 12,05 | -2,03% | - |
| 05.02.2024 | 12,30 | 12,35 | 12,15 | 12,30 | 0,00% | - |
| 02.02.2024 | 12,25 | 12,30 | 12,25 | 12,30 | 0,41% | - |
| 01.02.2024 | 12,25 | 12,30 | 12,15 | 12,25 | -2,00% | - |
| 31.01.2024 | 12,65 | 12,65 | 12,45 | 12,50 | 2,04% | - |
| 30.01.2024 | 12,35 | 12,35 | 12,20 | 12,25 | -0,81% | - |
| 29.01.2024 | 12,25 | 12,35 | 12,25 | 12,35 | 2,49% | - |
| 26.01.2024 | 12,15 | 12,15 | 12,00 | 12,05 | -0,82% | - |
| 25.01.2024 | 12,15 | 12,25 | 12,15 | 12,15 | 0,41% | - |
| 24.01.2024 | 12,10 | 12,15 | 12,05 | 12,10 | 0,00% | - |
| 23.01.2024 | 12,20 | 12,20 | 11,95 | 12,10 | -0,82% | - |
| 22.01.2024 | 12,15 | 12,30 | 11,85 | 12,20 | 0,41% | - |
| 19.01.2024 | 12,45 | 12,45 | 12,05 | 12,15 | -2,41% | - |
| 18.01.2024 | 12,35 | 12,55 | 12,25 | 12,45 | 0,81% | - |
| 17.01.2024 | 12,40 | 12,45 | 12,25 | 12,35 | -2,37% | - |
| 16.01.2024 | 12,55 | 12,75 | 12,55 | 12,65 | -1,56% | - |
| 15.01.2024 | 12,75 | 12,85 | 12,75 | 12,85 | 2,39% | - |
| 12.01.2024 | 12,55 | 12,60 | 12,45 | 12,55 | 0,00% | - |
| 11.01.2024 | 12,45 | 12,65 | 12,45 | 12,55 | 0,80% | - |
| 10.01.2024 | 12,45 | 12,55 | 12,45 | 12,45 | 0,00% | - |
| 09.01.2024 | 12,40 | 12,45 | 12,35 | 12,45 | 0,40% | - |
| 08.01.2024 | 12,35 | 12,40 | 12,30 | 12,40 | 0,40% | - |
| 05.01.2024 | 12,15 | 12,40 | 12,15 | 12,35 | 1,65% | - |
| 04.01.2024 | 11,90 | 12,25 | 11,90 | 12,15 | 2,10% | - |
| 03.01.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 02.01.2024 | 11,95 | 12,05 | 11,95 | 12,00 | 0,42% | - |
| 29.12.2023 | 11,80 | 12,00 | 11,80 | 11,95 | 1,27% | - |
| 28.12.2023 | 11,75 | 11,85 | 11,75 | 11,80 | 0,43% | - |
| 27.12.2023 | 11,45 | 11,85 | 11,45 | 11,75 | 2,62% | - |
| 22.12.2023 | 11,35 | 11,60 | 11,35 | 11,45 | 0,88% | - |
| 21.12.2023 | 11,45 | 11,45 | 11,20 | 11,35 | -0,87% | - |
| 20.12.2023 | 11,55 | 11,55 | 11,45 | 11,45 | -3,78% | - |
| 19.12.2023 | 12,25 | 12,25 | 11,70 | 11,90 | -2,86% | 140,00 |
| 18.12.2023 | 12,50 | 12,50 | 12,20 | 12,25 | -2,00% | - |
| 15.12.2023 | 12,45 | 12,60 | 12,45 | 12,50 | -1,96% | - |
| 14.12.2023 | 12,90 | 13,25 | 12,75 | 12,75 | -3,77% | - |
| 13.12.2023 | 12,95 | 13,25 | 12,95 | 13,25 | 2,32% | - |
| 12.12.2023 | 13,00 | 13,05 | 12,75 | 12,95 | -0,38% | 700,00 |
| 11.12.2023 | 13,15 | 13,35 | 13,00 | 13,00 | -1,14% | - |
| 08.12.2023 | 13,05 | 13,15 | 13,05 | 13,15 | -0,38% | - |
| 07.12.2023 | 12,70 | 13,20 | 12,70 | 13,20 | 3,94% | - |
| 06.12.2023 | 12,35 | 12,75 | 12,35 | 12,70 | 2,83% | - |
| 05.12.2023 | 12,25 | 12,40 | 12,25 | 12,35 | 0,82% | - |
| 04.12.2023 | 12,45 | 12,45 | 12,25 | 12,25 | -1,61% | - |
| 01.12.2023 | 12,25 | 12,45 | 12,25 | 12,45 | 1,63% | - |
| 30.11.2023 | 12,15 | 12,25 | 12,15 | 12,25 | 0,82% | - |
| 29.11.2023 | 12,00 | 12,15 | 12,00 | 12,15 | 1,25% | - |
| 28.11.2023 | 11,95 | 12,05 | 11,95 | 12,00 | 0,42% | - |
| 27.11.2023 | 11,90 | 11,95 | 11,85 | 11,95 | 0,42% | - |