Deutsche Märkte geschlossen

The Kansai Electric Power Company, Incorporated (9503.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.523,00+54,00 (+2,19%)
Börsenschluss: 03:15PM JST
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20242.462,002.558,002.427,502.523,002.523,003.625.000
22. Mai 20242.550,002.557,002.466,502.469,002.469,003.013.800
21. Mai 20242.493,002.536,002.484,502.512,502.512,503.101.100
20. Mai 20242.436,002.492,502.418,002.488,002.488,002.844.900
17. Mai 20242.408,002.476,502.404,002.460,002.460,002.989.700
16. Mai 20242.394,002.417,002.354,002.408,002.408,003.119.500
15. Mai 20242.410,502.437,002.350,002.363,502.363,502.723.300
14. Mai 20242.414,002.422,002.357,502.388,502.388,502.457.700
13. Mai 20242.410,002.431,002.392,002.416,502.416,502.419.300
10. Mai 20242.428,002.460,002.417,002.432,002.432,003.270.800
09. Mai 20242.484,002.493,002.415,002.419,002.419,003.265.300
08. Mai 20242.519,502.555,502.483,502.484,502.484,503.405.500
07. Mai 20242.510,002.562,002.467,002.519,002.519,004.688.100
02. Mai 20242.420,002.558,002.415,002.510,002.510,007.689.200
01. Mai 20242.339,002.411,002.287,502.391,002.391,005.574.700
30. Apr. 20242.295,002.362,002.275,002.358,502.358,505.055.200
26. Apr. 20242.287,002.309,002.260,502.301,502.301,504.225.100
25. Apr. 20242.360,002.372,002.300,002.311,502.311,502.517.900
24. Apr. 20242.380,502.391,002.323,002.365,002.365,003.419.900
23. Apr. 20242.400,002.451,002.360,502.364,002.364,003.148.700
22. Apr. 20242.356,002.461,002.356,002.424,002.424,004.954.800
19. Apr. 20242.301,002.329,002.259,002.308,002.308,002.248.900
18. Apr. 20242.280,002.331,502.266,002.323,002.323,002.901.500
17. Apr. 20242.410,502.448,002.301,502.305,002.305,004.171.700
16. Apr. 20242.471,002.499,002.399,002.411,002.411,005.849.800
15. Apr. 20242.329,502.466,502.308,002.454,002.454,005.333.800
12. Apr. 20242.362,002.363,002.299,502.354,002.354,003.777.800
11. Apr. 20242.254,002.382,002.242,502.359,502.359,505.220.200
10. Apr. 20242.260,002.289,502.221,002.275,002.275,003.590.800
09. Apr. 20242.276,502.277,002.231,502.254,002.254,002.984.200
08. Apr. 20242.270,002.289,002.235,002.277,002.277,004.995.000
05. Apr. 20242.207,502.263,002.187,502.262,002.262,004.099.100
04. Apr. 20242.199,002.258,502.185,502.250,502.250,504.041.000
03. Apr. 20242.150,002.213,002.138,502.173,502.173,504.309.600
02. Apr. 20242.126,502.164,502.120,502.128,502.128,502.615.400
01. Apr. 20242.205,002.213,002.120,502.120,502.120,502.609.800
29. März 20242.167,502.243,502.152,002.194,002.194,003.122.200
28. März 20242.090,002.154,502.080,502.149,002.149,003.789.800
28. März 202425 Dividende
27. März 20242.153,002.171,502.117,502.121,502.096,503.196.500
26. März 20242.130,502.154,002.118,002.151,002.125,652.423.800
25. März 20242.168,502.190,002.135,002.135,002.109,842.969.300
22. März 20242.159,502.189,002.148,502.170,502.144,922.759.200
21. März 20242.165,002.165,002.127,002.138,002.112,812.458.000
19. März 20242.116,502.140,002.109,002.140,002.114,783.185.800
18. März 20242.165,002.175,002.105,502.112,002.087,114.970.900
15. März 20242.070,502.135,002.060,502.126,502.101,446.774.700
14. März 20241.972,002.087,501.971,002.075,502.051,047.942.100
13. März 20241.926,001.971,501.925,001.956,001.932,952.872.600
12. März 20241.936,001.946,001.876,001.929,501.906,763.556.700
11. März 20241.965,001.982,001.911,501.936,001.913,193.282.800
08. März 20241.972,001.981,001.945,501.980,001.956,674.122.400
07. März 20241.968,001.996,001.945,501.994,501.971,003.655.700
06. März 20241.921,001.964,001.913,001.958,001.934,933.068.700
05. März 20241.913,001.931,501.902,501.925,001.902,322.099.500
04. März 20241.943,001.949,501.906,001.917,001.894,413.288.200
01. März 20241.930,001.953,001.916,001.945,001.922,082.200.300
29. Feb. 20241.937,001.947,001.913,501.920,501.897,872.980.100
28. Feb. 20241.916,501.961,001.916,001.954,001.930,973.255.500
27. Feb. 20241.934,501.942,501.905,501.905,501.883,053.063.500
26. Feb. 20241.968,001.993,501.951,001.955,501.932,462.264.600
22. Feb. 20241.938,501.980,501.934,001.965,001.941,842.978.400
21. Feb. 20241.946,001.951,001.925,501.950,001.927,022.186.500
20. Feb. 20241.950,001.952,001.930,001.949,001.926,032.266.700
19. Feb. 20241.914,501.943,001.907,001.943,001.920,101.557.000
16. Feb. 20241.929,501.954,501.916,001.934,501.911,702.944.700
15. Feb. 20241.915,001.927,001.902,001.921,001.898,362.382.300
14. Feb. 20241.926,001.928,001.897,501.908,501.886,013.071.700
13. Feb. 20241.889,501.923,501.878,501.923,001.900,342.543.600
09. Feb. 20241.866,001.885,501.846,001.875,501.853,402.791.100
08. Feb. 20241.904,501.907,501.868,001.880,501.858,343.127.900
07. Feb. 20241.905,001.921,001.897,001.913,501.890,952.553.500
06. Feb. 20241.965,001.965,501.909,001.914,001.891,453.696.000
05. Feb. 20241.974,001.979,001.947,501.968,501.945,302.840.500
02. Feb. 20241.939,501.966,501.916,501.954,501.931,473.897.200
01. Feb. 20241.980,002.004,001.925,501.939,501.916,645.620.400
31. Jan. 20242.013,502.025,001.976,502.020,501.996,694.910.900
30. Jan. 20241.974,501.987,001.960,001.975,501.952,222.395.300
29. Jan. 20241.938,001.968,501.936,501.964,501.941,352.267.200
26. Jan. 20241.958,001.958,001.920,501.923,001.900,342.098.300
25. Jan. 20241.929,501.960,001.922,501.959,501.936,412.164.500
24. Jan. 20241.935,501.945,501.918,001.939,501.916,642.234.400
23. Jan. 20241.960,001.975,001.935,001.946,501.923,562.731.800
22. Jan. 20241.961,501.976,501.951,001.976,501.953,212.269.900
19. Jan. 20241.984,001.984,001.933,001.950,001.927,022.892.800
18. Jan. 20241.978,001.998,501.963,001.980,501.957,162.113.500
17. Jan. 20241.999,002.024,001.971,501.984,501.961,113.223.200
16. Jan. 20242.022,002.044,502.003,502.010,501.986,811.807.100
15. Jan. 20241.983,001.998,001.977,001.995,501.971,98250.200
12. Jan. 20241.990,002.006,001.985,001.992,001.968,532.176.900
11. Jan. 20241.984,502.028,001.981,501.999,501.975,942.734.600
10. Jan. 20241.956,001.989,501.955,001.970,001.946,792.078.300
09. Jan. 20241.960,001.977,001.944,001.959,001.935,912.222.700
05. Jan. 20241.939,001.958,001.914,001.956,501.933,442.364.400
04. Jan. 20241.860,001.922,001.828,501.918,001.895,403.627.200
29. Dez. 20231.848,001.872,001.846,001.872,001.849,942.080.300
28. Dez. 20231.845,001.857,501.838,501.852,001.830,181.458.600
27. Dez. 20231.824,001.862,501.815,501.862,001.840,063.201.100
26. Dez. 20231.841,501.841,501.811,501.823,001.801,522.559.900
25. Dez. 20231.834,001.837,001.813,001.823,001.801,521.941.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...