18,530€
1,76%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,43 | 18,53 | 18,41 | 18,53 | 1,76% | - |
| 04.11.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 0,41% | - |
| 01.11.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -2,94% | - |
| 31.10.2024 | 18,33 | 18,69 | 18,33 | 18,69 | 2,10% | 18,00 |
| 30.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,08% | - |
| 29.10.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 2,06% | - |
| 28.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,94% | - |
| 25.10.2024 | 17,83 | 18,12 | 17,83 | 18,12 | 0,95% | 15,00 |
| 24.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,33% | - |
| 23.10.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -1,40% | - |
| 22.10.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,63% | - |
| 21.10.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 1,35% | - |
| 18.10.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -0,60% | - |
| 17.10.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,83% | - |
| 16.10.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 0,30% | - |
| 15.10.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 1,26% | - |
| 14.10.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,25% | - |
| 11.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,17% | - |
| 10.10.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,99% | - |
| 09.10.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,04% | - |
| 08.10.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 1,08% | - |
| 07.10.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,95% | - |
| 04.10.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 2,33% | - |
| 03.10.2024 | 17,49 | 17,49 | 17,41 | 17,41 | -0,43% | 546,00 |
| 02.10.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -0,85% | - |
| 01.10.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,70% | - |
| 30.09.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,54% | - |
| 27.09.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,03% | - |
| 26.09.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,20% | - |
| 25.09.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 0,03% | - |
| 24.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,51% | - |
| 23.09.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -1,36% | - |
| 20.09.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,43% | - |
| 19.09.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 1,06% | - |
| 18.09.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -1,16% | - |
| 17.09.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 2,51% | - |
| 16.09.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -1,14% | - |
| 13.09.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,31% | - |
| 12.09.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,56% | - |
| 11.09.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -0,67% | - |
| 10.09.2024 | 17,58 | 18,00 | 17,58 | 18,00 | 1,90% | 200,00 |
| 09.09.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,03% | - |
| 06.09.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,14% | - |
| 05.09.2024 | 17,77 | 17,77 | 17,64 | 17,64 | 2,23% | 510,00 |
| 04.09.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,32% | - |
| 03.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,60% | - |
| 02.09.2024 | 16,88 | 16,88 | 16,76 | 16,76 | -2,67% | - |
| 30.08.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,50% | - |
| 29.08.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -1,41% | - |
| 28.08.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,17% | - |
| 27.08.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,23% | - |
| 26.08.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 2,54% | - |
| 23.08.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -0,82% | - |
| 22.08.2024 | 16,74 | 17,10 | 16,74 | 17,10 | 2,06% | 6,00 |
| 21.08.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,90% | - |
| 20.08.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,33% | - |
| 19.08.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 3,08% | - |
| 16.08.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 0,88% | - |
| 15.08.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -1,42% | - |
| 14.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 2,80% | - |
| 13.08.2024 | 15,71 | 15,71 | 15,71 | 15,71 | -0,60% | - |
| 12.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,13% | - |
| 09.08.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -1,25% | - |
| 08.08.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,34% | - |
| 07.08.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 0,03% | - |
| 06.08.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 4,62% | - |
| 05.08.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -5,51% | - |
| 02.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -3,24% | - |
| 01.08.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -4,36% | - |
| 31.07.2024 | 16,78 | 17,45 | 16,78 | 17,45 | 6,83% | 150,00 |
| 30.07.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -0,21% | - |
| 29.07.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 2,03% | - |
| 26.07.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,75% | - |
| 25.07.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 1,71% | - |
| 24.07.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,99% | - |
| 23.07.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,81% | - |
| 22.07.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 3,64% | - |
| 19.07.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -0,35% | - |
| 18.07.2024 | 15,57 | 15,57 | 15,57 | 15,57 | 0,48% | - |
| 17.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,98% | - |
| 16.07.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -0,84% | - |
| 15.07.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 0,49% | - |
| 12.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,85% | - |
| 11.07.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 2,04% | - |
| 10.07.2024 | 14,97 | 14,97 | 14,97 | 14,97 | 1,01% | - |
| 09.07.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 0,41% | - |
| 08.07.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -0,87% | - |
| 05.07.2024 | 14,89 | 14,89 | 14,89 | 14,89 | -0,03% | - |
| 04.07.2024 | 14,89 | 14,89 | 14,89 | 14,89 | -2,10% | - |
| 03.07.2024 | 15,21 | 15,21 | 15,21 | 15,21 | 2,56% | 65,00 |
| 02.07.2024 | 14,83 | 14,83 | 14,83 | 14,83 | -2,72% | - |
| 01.07.2024 | 14,84 | 15,25 | 14,84 | 15,25 | -0,13% | 26,00 |
| 28.06.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 0,79% | - |
| 27.06.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,56% | - |
| 26.06.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -0,36% | - |
| 25.06.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 1,70% | - |
| 24.06.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 0,23% | - |
| 21.06.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,04% | - |
| 20.06.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -1,69% | - |
| 19.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,11% | - |