17,233€
2,30%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 17,13 | 17,37 | 17,11 | 17,27 | 0,88% | - |
21.11.2024 | 17,10 | 17,18 | 17,03 | 17,12 | -0,80% | - |
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% | - |
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% | - |