18,243€
1,86%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,03 | 18,26 | 18,00 | 18,24 | 1,86% | - |
| 20.02.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 2,90% | 13,00 |
| 19.02.2025 | 17,42 | 17,72 | 17,32 | 17,41 | 0,00% | 2.878,00 |
| 18.02.2025 | 17,28 | 17,45 | 17,27 | 17,41 | -0,23% | 2.675,00 |
| 17.02.2025 | 17,65 | 17,65 | 17,32 | 17,45 | 0,98% | 100,00 |
| 14.02.2025 | 17,29 | 17,29 | 17,17 | 17,28 | -0,12% | - |
| 13.02.2025 | 17,23 | 17,34 | 17,21 | 17,30 | 1,20% | - |
| 12.02.2025 | 17,24 | 17,25 | 17,05 | 17,09 | -0,47% | - |
| 11.02.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -0,32% | 289,00 |
| 10.02.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -1,74% | 1,00 |
| 07.02.2025 | 17,49 | 17,53 | 17,49 | 17,53 | 2,23% | 11,00 |
| 06.02.2025 | 17,22 | 17,29 | 17,08 | 17,15 | 3,77% | - |
| 05.02.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,87% | 60,00 |
| 04.02.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -4,36% | 80,00 |
| 03.02.2025 | 17,34 | 17,43 | 17,05 | 17,43 | 2,17% | 82,00 |
| 31.01.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,37% | 72,00 |
| 30.01.2025 | 17,25 | 17,31 | 17,22 | 17,30 | 1,27% | - |
| 29.01.2025 | 17,04 | 17,13 | 17,04 | 17,08 | 0,53% | - |
| 28.01.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,94% | 75,00 |
| 27.01.2025 | 16,75 | 16,87 | 16,75 | 16,83 | 2,14% | - |
| 24.01.2025 | 16,54 | 16,55 | 16,45 | 16,48 | -1,76% | - |
| 23.01.2025 | 16,78 | 16,78 | 16,44 | 16,78 | 1,30% | 10,00 |
| 22.01.2025 | 16,64 | 16,64 | 16,56 | 16,56 | -0,30% | 104,00 |
| 21.01.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 1,25% | 2,00 |
| 20.01.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,18% | 150,00 |
| 17.01.2025 | 16,41 | 16,43 | 16,33 | 16,38 | 0,00% | - |
| 16.01.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,64% | 1,00 |
| 15.01.2025 | 16,80 | 16,82 | 16,46 | 16,48 | 1,17% | 9,00 |
| 14.01.2025 | 16,50 | 16,50 | 16,29 | 16,29 | -4,18% | 375,00 |
| 13.01.2025 | 16,95 | 17,00 | 16,94 | 17,00 | 3,79% | 52,00 |
| 10.01.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -1,33% | 25,00 |
| 09.01.2025 | 16,59 | 16,64 | 16,57 | 16,60 | -0,30% | - |
| 08.01.2025 | 16,63 | 16,69 | 16,63 | 16,65 | -1,83% | - |
| 07.01.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,27% | 11,00 |
| 06.01.2025 | 17,02 | 17,02 | 16,87 | 16,92 | 0,48% | - |
| 03.01.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,41% | 2,00 |
| 02.01.2025 | 16,77 | 17,16 | 16,77 | 17,08 | 2,68% | 28,00 |
| 30.12.2024 | 16,99 | 16,99 | 16,63 | 16,63 | -1,10% | 948,00 |
| 27.12.2024 | 17,22 | 17,22 | 16,82 | 16,82 | -1,26% | 471,00 |
| 23.12.2024 | 17,04 | 17,08 | 17,03 | 17,03 | 1,32% | 98,00 |
| 20.12.2024 | 16,81 | 16,84 | 16,78 | 16,81 | 1,96% | - |
| 19.12.2024 | 16,81 | 16,81 | 16,49 | 16,49 | -3,43% | 381,00 |
| 18.12.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 1,55% | 2.112,00 |
| 17.12.2024 | 17,10 | 17,10 | 16,81 | 16,81 | -1,47% | 2.586,00 |
| 16.12.2024 | 17,28 | 17,28 | 17,06 | 17,06 | -0,99% | 5,00 |
| 13.12.2024 | 17,26 | 17,26 | 17,23 | 17,23 | -1,35% | 30,00 |
| 12.12.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 1,48% | 37,00 |
| 11.12.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,03% | 28,00 |
| 10.12.2024 | 17,32 | 17,32 | 17,22 | 17,22 | -3,10% | 315,00 |
| 09.12.2024 | 17,96 | 17,96 | 17,77 | 17,77 | -1,96% | 9,00 |
| 06.12.2024 | 18,12 | 18,16 | 18,12 | 18,12 | 0,90% | 874,00 |
| 05.12.2024 | 18,14 | 18,14 | 17,93 | 17,96 | -3,43% | - |
| 04.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,29% | 50,00 |
| 03.12.2024 | 18,78 | 18,85 | 18,65 | 18,65 | -0,90% | 556,00 |
| 02.12.2024 | 18,45 | 18,82 | 18,45 | 18,82 | 1,95% | 146,00 |
| 29.11.2024 | 18,40 | 18,48 | 18,39 | 18,46 | 0,08% | - |
| 28.11.2024 | 18,00 | 18,45 | 18,00 | 18,45 | 2,56% | 752,00 |
| 27.11.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 3,57% | 2,00 |
| 26.11.2024 | 17,38 | 17,38 | 17,37 | 17,37 | -2,25% | 61,00 |
| 25.11.2024 | 17,78 | 17,78 | 17,38 | 17,77 | 3,06% | 15,00 |
| 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% | - |