17,233€
-0,62%
Echtzeit-Aktienkurs EAST JAPAN RWY
Bid:
Ask:
Aktienkurse zur EAST JAPAN RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,14 | 17,38 | 17,10 | 17,24 | -0,59% | - |
| 21.11.2024 | 17,26 | 17,34 | 16,98 | 17,34 | -1,49% | 362,00 |
| 20.11.2024 | 17,46 | 17,64 | 17,44 | 17,60 | 0,03% | - |
| 19.11.2024 | 17,97 | 18,21 | 17,50 | 17,60 | -0,58% | - |
| 18.11.2024 | 17,74 | 17,74 | 17,70 | 17,70 | -1,03% | 299,00 |
| 15.11.2024 | 17,82 | 17,89 | 17,48 | 17,89 | 0,85% | 20,00 |
| 14.11.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -1,12% | 225,00 |
| 13.11.2024 | 17,92 | 17,99 | 17,82 | 17,94 | -2,42% | - |
| 12.11.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -3,26% | 50,00 |
| 11.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,70% | 1,00 |
| 08.11.2024 | 18,20 | 18,36 | 18,18 | 18,32 | 1,76% | - |
| 07.11.2024 | 18,32 | 18,34 | 17,96 | 18,01 | -2,96% | 132,00 |
| 06.11.2024 | 18,30 | 18,56 | 18,30 | 18,56 | 3,00% | 368,00 |
| 05.11.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -2,57% | 269,00 |
| 04.11.2024 | 18,12 | 18,49 | 18,11 | 18,49 | 0,65% | 581,00 |
| 01.11.2024 | 18,65 | 18,68 | 18,37 | 18,37 | -0,70% | 116,00 |
| 31.10.2024 | 18,52 | 18,52 | 18,50 | 18,50 | 0,58% | 156,00 |
| 30.10.2024 | 18,58 | 18,66 | 18,35 | 18,39 | -1,91% | - |
| 29.10.2024 | 18,72 | 18,75 | 18,72 | 18,75 | 3,48% | 37,00 |
| 28.10.2024 | 18,14 | 18,18 | 18,08 | 18,12 | 1,17% | - |
| 25.10.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -0,53% | 81,00 |
| 24.10.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -1,69% | 151,00 |
| 23.10.2024 | 18,46 | 18,46 | 18,30 | 18,32 | -0,93% | 264,00 |
| 22.10.2024 | 18,49 | 18,54 | 18,38 | 18,49 | 0,09% | - |
| 21.10.2024 | 18,59 | 18,62 | 18,39 | 18,47 | -0,81% | - |
| 18.10.2024 | 18,50 | 18,62 | 18,50 | 18,62 | 0,68% | 450,00 |
| 17.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,41% | 40,00 |
| 16.10.2024 | 18,30 | 18,42 | 18,19 | 18,42 | 0,27% | - |
| 15.10.2024 | 18,41 | 18,41 | 18,37 | 18,37 | 1,45% | 5,00 |
| 14.10.2024 | 18,13 | 18,14 | 18,07 | 18,11 | -0,10% | - |
| 11.10.2024 | 18,07 | 18,16 | 17,95 | 18,13 | 0,06% | - |
| 10.10.2024 | 18,05 | 18,12 | 17,87 | 18,12 | 0,42% | - |
| 09.10.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 1,04% | 100,00 |
| 08.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,58% | 1,00 |
| 07.10.2024 | 17,81 | 17,96 | 17,71 | 17,96 | 1,21% | 290,00 |
| 04.10.2024 | 18,19 | 18,19 | 17,75 | 17,75 | 1,31% | 226,00 |
| 03.10.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -0,62% | 281,00 |
| 02.10.2024 | 17,51 | 17,63 | 17,47 | 17,63 | 0,51% | 491,00 |
| 01.10.2024 | 18,09 | 18,15 | 17,54 | 17,54 | -2,19% | 462,00 |
| 30.09.2024 | 17,98 | 18,06 | 17,90 | 17,93 | 0,24% | - |
| 27.09.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,55% | 1,00 |
| 26.09.2024 | 17,86 | 18,19 | 17,86 | 18,17 | -0,12% | - |
| 25.09.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 2,51% | 70,00 |
| 24.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -5,11% | 43,00 |
| 23.09.2024 | 18,41 | 18,76 | 18,41 | 18,70 | 0,81% | 262,00 |
| 20.09.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | 151,00 |
| 19.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,34% | 60,00 |
| 18.09.2024 | 18,21 | 18,38 | 18,15 | 18,26 | 0,03% | - |
| 17.09.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 2,36% | 1,00 |
| 16.09.2024 | 18,34 | 18,34 | 17,83 | 17,83 | -1,18% | 128,00 |
| 13.09.2024 | 18,08 | 18,12 | 17,99 | 18,04 | 0,21% | - |
| 12.09.2024 | 18,35 | 18,35 | 18,01 | 18,01 | 0,06% | 38,00 |
| 11.09.2024 | 18,04 | 18,04 | 18,00 | 18,00 | -0,61% | 552,00 |
| 10.09.2024 | 17,80 | 18,11 | 17,79 | 18,11 | 0,61% | 1.540,00 |
| 09.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,95% | 13,00 |
| 06.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,40% | 30,00 |
| 05.09.2024 | 17,60 | 17,90 | 17,60 | 17,90 | 3,35% | 493,00 |
| 04.09.2024 | 17,28 | 17,32 | 17,28 | 17,32 | 0,73% | 156,00 |
| 03.09.2024 | 17,26 | 17,40 | 17,20 | 17,20 | -0,09% | 1.911,00 |
| 02.09.2024 | 17,22 | 17,22 | 17,21 | 17,21 | -0,55% | 7,00 |
| 30.08.2024 | 17,43 | 17,47 | 17,21 | 17,31 | -0,39% | - |
| 29.08.2024 | 17,35 | 17,60 | 17,34 | 17,37 | -1,32% | - |
| 28.08.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 1,27% | 200,00 |
| 27.08.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -1,19% | 1,00 |
| 26.08.2024 | 17,42 | 17,60 | 17,05 | 17,60 | 2,36% | 2.075,00 |
| 23.08.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 2,18% | 507,00 |
| 22.08.2024 | 16,95 | 17,03 | 16,81 | 16,82 | 0,46% | - |
| 21.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,57% | 100,00 |
| 20.08.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,60% | 1,00 |
| 19.08.2024 | 16,54 | 16,55 | 16,54 | 16,55 | 1,50% | 23,00 |
| 16.08.2024 | 16,31 | 16,31 | 15,96 | 16,31 | 0,52% | 114,00 |
| 15.08.2024 | 16,29 | 16,52 | 16,22 | 16,22 | -0,92% | 26,00 |
| 14.08.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 2,06% | 100,00 |
| 13.08.2024 | 15,92 | 16,06 | 15,81 | 16,04 | -0,34% | - |
| 12.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,61% | 3,00 |
| 09.08.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -2,88% | 300,00 |
| 08.08.2024 | 16,26 | 16,58 | 16,08 | 16,31 | -1,27% | - |
| 07.08.2024 | 16,25 | 16,52 | 15,85 | 16,52 | 2,12% | 23,00 |
| 06.08.2024 | 16,32 | 16,36 | 15,81 | 16,18 | 0,29% | - |
| 05.08.2024 | 16,41 | 16,80 | 15,89 | 16,13 | -0,12% | 2.789,00 |
| 02.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -2,06% | 1,00 |
| 01.08.2024 | 17,01 | 17,01 | 16,49 | 16,49 | -7,62% | 82,00 |
| 31.07.2024 | 17,40 | 17,85 | 17,40 | 17,85 | 7,84% | 265,00 |
| 30.07.2024 | 16,55 | 16,67 | 16,46 | 16,55 | 0,50% | - |
| 29.07.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -0,15% | 466,00 |
| 26.07.2024 | 16,25 | 16,50 | 16,25 | 16,50 | 1,66% | - |
| 25.07.2024 | 16,23 | 16,23 | 16,23 | 16,23 | -0,58% | 6,00 |
| 24.07.2024 | 16,09 | 16,32 | 16,09 | 16,32 | -0,06% | 14,00 |
| 23.07.2024 | 16,54 | 16,63 | 16,33 | 16,33 | 1,49% | 289,00 |
| 22.07.2024 | 16,08 | 16,09 | 16,08 | 16,09 | 3,16% | 97,00 |
| 19.07.2024 | 15,73 | 15,75 | 15,59 | 15,60 | -0,43% | - |
| 18.07.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -0,22% | 3,00 |
| 17.07.2024 | 15,71 | 15,76 | 15,48 | 15,70 | -0,57% | - |
| 16.07.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -1,44% | 50,00 |
| 15.07.2024 | 15,83 | 16,02 | 15,83 | 16,02 | 2,28% | 106,00 |
| 12.07.2024 | 15,61 | 15,76 | 15,54 | 15,66 | -0,90% | - |
| 11.07.2024 | 15,88 | 15,88 | 15,78 | 15,81 | 2,96% | 959,00 |
| 10.07.2024 | 15,17 | 15,35 | 15,17 | 15,35 | 1,69% | - |
| 09.07.2024 | 14,91 | 15,10 | 14,91 | 15,10 | 0,00% | 1.539,00 |
| 08.07.2024 | 15,10 | 15,10 | 14,91 | 15,10 | 0,22% | 331,00 |