14,548€
3,91%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,37 | 14,37 | 14,37 | 14,37 | 2,64% | 83,00 |
| 16.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,53% | 400,00 |
| 15.05.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -2,25% | 142,00 |
| 14.05.2024 | 13,94 | 13,97 | 13,94 | 13,97 | -1,69% | 371,00 |
| 13.05.2024 | 14,41 | 14,42 | 14,19 | 14,21 | 1,10% | - |
| 10.05.2024 | 14,38 | 14,38 | 14,06 | 14,06 | -3,55% | 1.500,00 |
| 09.05.2024 | 14,47 | 14,58 | 14,43 | 14,57 | -1,10% | - |
| 08.05.2024 | 15,12 | 15,12 | 14,74 | 14,74 | -1,60% | 390,00 |
| 07.05.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -0,45% | 50,00 |
| 06.05.2024 | 15,05 | 15,08 | 15,04 | 15,04 | -2,19% | - |
| 03.05.2024 | 15,36 | 15,38 | 15,36 | 15,38 | 0,33% | 23,00 |
| 02.05.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 9,85% | 7,00 |
| 30.04.2024 | 14,08 | 14,13 | 13,94 | 13,96 | 6,12% | - |
| 29.04.2024 | 13,32 | 13,32 | 13,15 | 13,15 | -1,46% | 723,00 |
| 26.04.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,51% | 70,00 |
| 25.04.2024 | 13,86 | 13,91 | 13,44 | 13,55 | -2,88% | - |
| 24.04.2024 | 14,28 | 14,29 | 13,93 | 13,95 | -2,26% | - |
| 23.04.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -0,59% | 2,00 |
| 22.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 4,13% | 50,00 |
| 19.04.2024 | 13,85 | 13,96 | 13,76 | 13,79 | 1,21% | - |
| 18.04.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -1,09% | 516,00 |
| 17.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -7,83% | 188,00 |
| 16.04.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -1,19% | 70,00 |
| 15.04.2024 | 15,19 | 15,19 | 15,13 | 15,13 | 6,66% | 71,00 |
| 12.04.2024 | 14,34 | 14,40 | 14,16 | 14,18 | -2,68% | - |
| 11.04.2024 | 14,57 | 14,57 | 14,57 | 14,57 | 6,29% | 155,00 |
| 10.04.2024 | 13,79 | 13,82 | 13,65 | 13,71 | 0,68% | - |
| 09.04.2024 | 13,66 | 13,68 | 13,52 | 13,62 | -1,63% | - |
| 08.04.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -1,39% | 102,00 |
| 05.04.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 4,19% | 5,00 |
| 04.04.2024 | 13,68 | 13,70 | 13,46 | 13,47 | 0,52% | - |
| 03.04.2024 | 13,30 | 13,43 | 13,30 | 13,40 | 3,24% | - |
| 02.04.2024 | 13,07 | 13,12 | 12,90 | 12,98 | -2,04% | - |
| 28.03.2024 | 13,15 | 13,25 | 13,15 | 13,25 | -0,75% | - |
| 27.03.2024 | 12,85 | 13,35 | 12,85 | 13,35 | 1,52% | - |
| 26.03.2024 | 13,10 | 13,15 | 13,05 | 13,15 | -1,87% | - |
| 25.03.2024 | 13,20 | 13,40 | 13,00 | 13,40 | 3,08% | 2.656,00 |
| 22.03.2024 | 13,15 | 13,15 | 12,95 | 13,00 | 0,39% | - |
| 21.03.2024 | 12,85 | 12,95 | 12,85 | 12,95 | 1,97% | - |
| 20.03.2024 | 12,80 | 12,80 | 12,60 | 12,70 | -1,17% | - |
| 19.03.2024 | 12,80 | 12,85 | 12,75 | 12,85 | -1,91% | - |
| 18.03.2024 | 13,10 | 13,20 | 13,10 | 13,10 | 1,55% | - |
| 15.03.2024 | 12,90 | 13,00 | 12,90 | 12,90 | 2,38% | 1.455,00 |
| 14.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 4,56% | 200,00 |
| 13.03.2024 | 12,10 | 12,15 | 12,05 | 12,05 | 0,00% | - |
| 12.03.2024 | 11,95 | 12,05 | 11,85 | 12,05 | 0,84% | - |
| 11.03.2024 | 12,05 | 12,05 | 11,90 | 11,95 | -2,85% | - |
| 08.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 800,00 |
| 07.03.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 5,04% | 180,00 |
| 06.03.2024 | 11,85 | 12,05 | 11,85 | 11,90 | 3,48% | - |
| 05.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 400,00 |
| 04.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 500,00 |
| 01.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 6,00 |
| 29.02.2024 | 11,85 | 11,90 | 11,75 | 11,90 | 0,42% | - |
| 28.02.2024 | 11,95 | 11,95 | 11,85 | 11,85 | 1,28% | - |
| 27.02.2024 | 11,65 | 11,75 | 11,65 | 11,70 | -2,09% | - |
| 26.02.2024 | 12,00 | 12,00 | 11,95 | 11,95 | -2,05% | - |
| 23.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 4,00 |
| 22.02.2024 | 12,05 | 12,15 | 12,00 | 12,15 | 0,83% | - |
| 21.02.2024 | 12,05 | 12,05 | 11,95 | 12,05 | 0,84% | - |
| 20.02.2024 | 12,05 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 19.02.2024 | 12,00 | 12,05 | 12,00 | 12,05 | 1,26% | - |
| 16.02.2024 | 12,05 | 12,05 | 11,90 | 11,90 | -1,24% | - |
| 15.02.2024 | 11,95 | 12,05 | 11,90 | 12,05 | 0,84% | - |
| 14.02.2024 | 11,85 | 11,95 | 11,85 | 11,95 | 1,27% | - |
| 13.02.2024 | 12,05 | 12,05 | 11,75 | 11,80 | 3,51% | - |
| 12.02.2024 | 11,30 | 11,40 | 11,30 | 11,40 | -1,72% | 800,00 |
| 09.02.2024 | 11,50 | 11,60 | 11,50 | 11,60 | -1,28% | 1.100,00 |
| 08.02.2024 | 11,75 | 11,80 | 11,70 | 11,75 | -3,69% | - |
| 07.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | 2,00 |
| 06.02.2024 | 11,95 | 12,05 | 11,95 | 11,95 | -2,05% | - |
| 05.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 11,00 |
| 02.02.2024 | 12,30 | 12,35 | 12,25 | 12,30 | 0,00% | - |
| 01.02.2024 | 12,30 | 12,30 | 12,20 | 12,30 | -1,60% | - |
| 31.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 110,00 |
| 30.01.2024 | 12,25 | 12,25 | 12,20 | 12,20 | -1,21% | - |
| 29.01.2024 | 12,25 | 12,35 | 12,25 | 12,35 | 2,49% | - |
| 26.01.2024 | 12,05 | 12,10 | 12,05 | 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 | -0,82% | - |
| 23.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 3,00 |
| 22.01.2024 | 12,10 | 12,10 | 11,90 | 12,10 | -0,82% | 2.451,00 |
| 19.01.2024 | 12,05 | 12,20 | 12,05 | 12,20 | -2,79% | - |
| 18.01.2024 | 12,35 | 12,55 | 12,35 | 12,55 | 1,62% | - |
| 17.01.2024 | 12,45 | 12,45 | 12,25 | 12,35 | -2,37% | - |
| 16.01.2024 | 12,65 | 12,75 | 12,55 | 12,65 | -1,17% | - |
| 15.01.2024 | 12,75 | 12,80 | 12,75 | 12,80 | 1,99% | - |
| 12.01.2024 | 12,55 | 12,60 | 12,45 | 12,55 | 0,00% | - |
| 11.01.2024 | 12,60 | 12,65 | 12,45 | 12,55 | 1,21% | - |
| 10.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 200,00 |
| 09.01.2024 | 12,45 | 12,45 | 12,35 | 12,45 | 0,40% | - |
| 08.01.2024 | 12,40 | 12,40 | 12,30 | 12,40 | 0,40% | - |
| 05.01.2024 | 12,25 | 12,40 | 12,25 | 12,35 | 1,65% | - |
| 04.01.2024 | 12,20 | 12,25 | 12,15 | 12,15 | 1,25% | - |
| 03.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 7,00 |
| 02.01.2024 | 12,00 | 12,05 | 12,00 | 12,00 | 0,42% | - |
| 29.12.2023 | 11,95 | 12,00 | 11,95 | 11,95 | 1,27% | - |
| 28.12.2023 | 11,80 | 11,85 | 11,75 | 11,80 | 0,43% | - |
| 27.12.2023 | 11,80 | 11,80 | 11,70 | 11,75 | 3,07% | - |
| 22.12.2023 | 11,45 | 11,60 | 11,40 | 11,40 | 1,33% | - |