17,203€
0,92%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,47% | - |
| 25.04.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,18% | - |
| 24.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,63% | - |
| 23.04.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,29% | - |
| 22.04.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 1,75% | - |
| 19.04.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -1,55% | - |
| 18.04.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,34% | - |
| 17.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,20% | - |
| 16.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -2,52% | - |
| 15.04.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -1,68% | - |
| 12.04.2024 | 17,59 | 18,19 | 17,59 | 18,19 | 3,50% | 150,00 |
| 11.04.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,51% | - |
| 10.04.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,03% | - |
| 09.04.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,46% | - |
| 08.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,49% | - |
| 05.04.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -1,58% | - |
| 04.04.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 1,23% | 27,00 |
| 03.04.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,26% | - |
| 02.04.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,17% | 520,00 |
| 28.03.2024 | 17,90 | 17,98 | 17,90 | 17,98 | -1,93% | 35,00 |
| 27.03.2024 | 18,27 | 18,33 | 18,27 | 18,33 | 0,55% | 101,00 |
| 26.03.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -1,09% | - |
| 25.03.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 1,10% | - |
| 22.03.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 1,11% | - |
| 21.03.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,92% | - |
| 20.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 19.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,73% | - |
| 18.03.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,00% | - |
| 15.03.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 1,30% | - |
| 14.03.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,92% | - |
| 13.03.2024 | 18,03 | 18,20 | 18,03 | 18,20 | 1,49% | 182,00 |
| 12.03.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,55% | - |
| 11.03.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,18% | - |
| 08.03.2024 | 17,93 | 18,00 | 17,93 | 18,00 | -1,46% | 242,00 |
| 07.03.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 1,86% | - |
| 06.03.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,37% | - |
| 05.03.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 0,00% | - |
| 04.03.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -1,83% | - |
| 01.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,74% | - |
| 29.02.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 0,37% | - |
| 28.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 27.02.2024 | 18,07 | 18,30 | 18,07 | 18,30 | -0,36% | 14,00 |
| 26.02.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 2,04% | - |
| 23.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,82% | - |
| 22.02.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,18% | - |
| 21.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 20.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,31% | - |
| 19.02.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 2,74% | 6,00 |
| 16.02.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,36% | - |
| 15.02.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,73% | - |
| 14.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,97% | - |
| 13.02.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 3,13% | - |
| 12.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,81% | - |
| 09.02.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -0,36% | - |
| 08.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 07.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 06.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 05.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 02.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,91% | - |
| 01.02.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 7,37% | - |
| 31.01.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,96% | - |
| 30.01.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 0,00% | - |
| 29.01.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 0,58% | - |
| 26.01.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -0,77% | - |
| 25.01.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 1,96% | - |
| 24.01.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,97% | - |
| 23.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,96% | - |
| 22.01.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 1,56% | - |
| 19.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,97% | - |
| 18.01.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -1,71% | - |
| 17.01.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -0,57% | - |
| 16.01.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,37% | - |
| 15.01.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,37% | - |
| 12.01.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,95% | - |
| 11.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,19% | - |
| 10.01.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 0,20% | - |
| 09.01.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,00% | - |
| 08.01.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,58% | - |
| 05.01.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -0,39% | - |
| 04.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 03.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,19% | - |
| 02.01.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,19% | - |
| 29.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,19% | - |
| 28.12.2023 | 17,13 | 17,17 | 17,13 | 17,17 | 0,59% | 4,00 |
| 27.12.2023 | 17,07 | 17,07 | 17,07 | 17,07 | -0,19% | - |
| 22.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,39% | - |
| 21.12.2023 | 17,03 | 17,03 | 17,03 | 17,03 | 0,98% | - |
| 20.12.2023 | 16,87 | 16,87 | 16,87 | 16,87 | -0,39% | - |
| 19.12.2023 | 16,93 | 16,93 | 16,93 | 16,93 | -2,31% | - |
| 18.12.2023 | 17,33 | 17,33 | 17,33 | 17,33 | -1,14% | - |
| 15.12.2023 | 17,47 | 17,53 | 17,47 | 17,53 | -1,68% | 184,00 |
| 14.12.2023 | 17,83 | 17,83 | 17,83 | 17,83 | 2,10% | - |
| 13.12.2023 | 17,40 | 17,47 | 17,40 | 17,47 | 1,16% | 75,00 |
| 12.12.2023 | 17,27 | 17,27 | 17,27 | 17,27 | -0,19% | - |
| 11.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,39% | - |
| 08.12.2023 | 17,23 | 17,23 | 17,23 | 17,23 | -0,20% | - |
| 07.12.2023 | 17,27 | 17,27 | 17,27 | 17,27 | 1,57% | - |
| 06.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,19% | - |
| 05.12.2023 | 16,87 | 16,97 | 16,87 | 16,97 | 2,83% | 101,00 |
| 04.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,02% | 20,00 |