16,503€
0,78%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,52 | 16,54 | 16,47 | 16,50 | 0,78% | - |
| 21.01.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,18% | - |
| 20.01.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,46% | - |
| 17.01.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -0,73% | - |
| 16.01.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -0,15% | - |
| 15.01.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,03% | - |
| 14.01.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,73% | - |
| 13.01.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,98% | - |
| 10.01.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -2,15% | - |
| 09.01.2025 | 16,41 | 16,73 | 16,41 | 16,73 | 1,73% | 11,00 |
| 08.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,69% | - |
| 07.01.2025 | 16,60 | 16,61 | 16,56 | 16,56 | -3,75% | 2.360,00 |
| 06.01.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 1,06% | 6,00 |
| 03.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,77% | - |
| 02.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 30.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,65% | - |
| 27.12.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 0,84% | - |
| 23.12.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 0,72% | - |
| 20.12.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,16% | - |
| 19.12.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,32% | - |
| 18.12.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 1,88% | - |
| 17.12.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | - |
| 16.12.2024 | 16,91 | 16,91 | 16,90 | 16,90 | -3,26% | 24,00 |
| 13.12.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,40% | - |
| 12.12.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 1,15% | - |
| 11.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,41% | - |
| 10.12.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -2,13% | - |
| 09.12.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,67% | - |
| 06.12.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,33% | - |
| 05.12.2024 | 18,07 | 18,07 | 18,01 | 18,01 | -1,99% | 225,00 |
| 04.12.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -2,21% | - |
| 03.12.2024 | 18,79 | 18,79 | 18,79 | 18,79 | 2,51% | - |
| 02.12.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,69% | - |
| 29.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,30% | - |
| 28.11.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 1,05% | - |
| 27.11.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 1,44% | - |
| 26.11.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -2,47% | - |
| 25.11.2024 | 17,38 | 17,80 | 17,38 | 17,80 | 5,05% | 51,00 |
| 22.11.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,56% | - |
| 21.11.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -2,38% | - |
| 20.11.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -5,19% | - |
| 19.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 3,03% | 28,00 |
| 18.11.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 1,49% | - |
| 15.11.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 0,26% | - |
| 14.11.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -1,73% | - |
| 13.11.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -5,21% | - |
| 12.11.2024 | 18,28 | 18,64 | 18,28 | 18,64 | 2,93% | 80,00 |
| 11.11.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 0,47% | - |
| 08.11.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,56% | - |
| 07.11.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -4,43% | - |
| 06.11.2024 | 18,30 | 18,75 | 18,30 | 18,75 | 3,08% | 31,00 |
| 05.11.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -0,11% | - |
| 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% | - |