17,185€
1,51%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,38% | - |
09.05.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -1,05% | - |
08.05.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -3,74% | - |
07.05.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -2,87% | - |
06.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,80% | 55,00 |
03.05.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 1,45% | - |
02.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 6,39% | - |
30.04.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -3,42% | - |
29.04.2024 | 16,91 | 17,42 | 16,91 | 17,42 | 2,65% | 8,00 |
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% | 303,00 |
26.03.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -1,08% | - |
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 | 1,29% | - |
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% | 546,00 |
12.03.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,55% | - |
11.03.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,19% | - |
08.03.2024 | 17,93 | 18,00 | 17,93 | 18,00 | -1,46% | 726,00 |
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% | 42,00 |
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% | 18,00 |
16.02.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,37% | - |
15.02.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,73% | - |
14.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,96% | - |
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 | 0,90% | - |
01.02.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 7,38% | - |
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 | -0,38% | - |
15.01.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,38% | - |
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 | 0,19% | - |
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 | -0,38% | - |
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% | 12,00 |
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 | 0,99% | - |
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% | 552,00 |