16,050€
-0,31%
Echtzeit-Aktienkurs West Japan Railway Co.
Bid:
Ask:
Aktienkurse zur West Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,10 | 16,45 | 15,75 | 16,05 | -0,31% | 5,00 |
| 04.11.2024 | 16,30 | 16,30 | 16,10 | 16,10 | -1,23% | - |
| 01.11.2024 | 16,05 | 16,45 | 16,05 | 16,30 | 1,56% | - |
| 31.10.2024 | 16,15 | 16,35 | 15,95 | 16,05 | -0,62% | - |
| 30.10.2024 | 16,35 | 16,35 | 16,05 | 16,15 | -1,22% | - |
| 29.10.2024 | 16,10 | 16,35 | 16,10 | 16,35 | 1,55% | - |
| 28.10.2024 | 16,00 | 16,10 | 15,95 | 16,10 | 0,63% | - |
| 25.10.2024 | 16,00 | 16,15 | 15,95 | 16,00 | 0,00% | - |
| 24.10.2024 | 16,10 | 16,15 | 15,90 | 16,00 | -0,62% | - |
| 23.10.2024 | 16,40 | 16,40 | 15,95 | 16,10 | -1,83% | - |
| 22.10.2024 | 16,55 | 16,55 | 16,20 | 16,40 | -0,91% | - |
| 21.10.2024 | 16,85 | 16,85 | 16,50 | 16,55 | -1,78% | - |
| 18.10.2024 | 17,05 | 17,05 | 16,70 | 16,85 | -1,17% | - |
| 17.10.2024 | 17,10 | 17,15 | 16,90 | 17,05 | -0,29% | - |
| 16.10.2024 | 17,10 | 17,15 | 16,95 | 17,10 | 2,40% | - |
| 15.10.2024 | 17,25 | 17,30 | 16,60 | 16,70 | -1,76% | - |
| 14.10.2024 | 17,05 | 17,20 | 16,95 | 17,00 | -0,29% | 2,00 |
| 11.10.2024 | 17,05 | 17,20 | 16,90 | 17,05 | -0,87% | - |
| 10.10.2024 | 17,20 | 17,20 | 16,95 | 17,20 | 0,00% | - |
| 09.10.2024 | 17,35 | 17,35 | 17,00 | 17,20 | -0,86% | - |
| 08.10.2024 | 17,15 | 17,50 | 17,15 | 17,35 | 1,17% | - |
| 07.10.2024 | 17,45 | 17,45 | 17,00 | 17,15 | -1,72% | - |
| 04.10.2024 | 17,10 | 17,50 | 17,10 | 17,45 | 2,05% | - |
| 03.10.2024 | 17,05 | 17,15 | 16,95 | 17,10 | 0,29% | - |
| 02.10.2024 | 17,05 | 17,30 | 16,95 | 17,05 | 0,00% | - |
| 01.10.2024 | 17,10 | 17,25 | 16,70 | 17,05 | -0,29% | - |
| 30.09.2024 | 16,75 | 17,35 | 16,75 | 17,10 | 2,09% | - |
| 27.09.2024 | 17,25 | 17,25 | 16,55 | 16,75 | -2,90% | - |
| 26.09.2024 | 16,95 | 17,35 | 16,95 | 17,25 | 1,17% | - |
| 25.09.2024 | 16,80 | 17,25 | 16,80 | 17,05 | 1,49% | - |
| 24.09.2024 | 17,40 | 17,40 | 16,70 | 16,80 | -3,45% | - |
| 23.09.2024 | 17,30 | 17,50 | 17,25 | 17,40 | 0,87% | - |
| 20.09.2024 | 17,20 | 17,40 | 16,95 | 17,25 | 0,29% | 2,00 |
| 19.09.2024 | 16,85 | 17,45 | 16,85 | 17,20 | 2,08% | - |
| 18.09.2024 | 17,25 | 17,25 | 16,80 | 16,85 | -2,32% | - |
| 17.09.2024 | 17,15 | 17,45 | 17,05 | 17,25 | 0,58% | - |
| 16.09.2024 | 17,15 | 17,35 | 17,05 | 17,15 | 0,00% | - |
| 13.09.2024 | 17,25 | 17,25 | 17,05 | 17,15 | -0,58% | 4,00 |
| 12.09.2024 | 17,15 | 17,25 | 16,85 | 17,25 | -1,43% | - |
| 11.09.2024 | 17,05 | 17,70 | 17,00 | 17,50 | 0,57% | - |
| 10.09.2024 | 17,25 | 17,45 | 17,10 | 17,40 | 0,87% | 2,00 |
| 09.09.2024 | 17,30 | 17,30 | 17,05 | 17,25 | 0,88% | - |
| 06.09.2024 | 17,30 | 17,40 | 16,70 | 17,10 | -1,16% | - |
| 05.09.2024 | 17,05 | 17,35 | 17,05 | 17,30 | 1,47% | - |
| 04.09.2024 | 16,75 | 17,10 | 16,75 | 17,05 | 1,79% | - |
| 03.09.2024 | 16,85 | 17,10 | 16,55 | 16,75 | -0,59% | - |
| 02.09.2024 | 17,25 | 17,25 | 16,85 | 16,85 | -2,32% | - |
| 30.08.2024 | 17,25 | 17,40 | 17,25 | 17,25 | 0,00% | - |
| 29.08.2024 | 17,25 | 17,35 | 17,15 | 17,25 | 0,00% | - |
| 28.08.2024 | 17,25 | 17,40 | 17,25 | 17,25 | 0,00% | - |
| 27.08.2024 | 17,35 | 17,35 | 17,15 | 17,25 | -0,58% | - |
| 26.08.2024 | 17,25 | 17,45 | 16,65 | 17,35 | 3,27% | 110,00 |
| 22.08.2024 | 16,85 | 17,00 | 16,70 | 16,80 | -0,59% | - |
| 21.08.2024 | 16,85 | 16,95 | 16,70 | 16,90 | 1,20% | - |
| 20.08.2024 | 16,70 | 16,90 | 16,70 | 16,70 | 0,00% | - |
| 19.08.2024 | 16,85 | 16,85 | 16,60 | 16,70 | -0,89% | - |
| 16.08.2024 | 16,75 | 16,90 | 16,30 | 16,85 | 0,60% | - |
| 15.08.2024 | 16,45 | 16,80 | 16,45 | 16,75 | 0,60% | - |
| 14.08.2024 | 16,40 | 16,75 | 16,40 | 16,65 | 1,52% | - |
| 13.08.2024 | 16,25 | 16,45 | 16,20 | 16,40 | 0,92% | - |
| 12.08.2024 | 16,35 | 16,35 | 16,15 | 16,25 | -0,61% | 30,00 |
| 09.08.2024 | 16,85 | 16,85 | 16,05 | 16,35 | -2,97% | 110,00 |
| 08.08.2024 | 16,15 | 17,00 | 16,15 | 16,85 | 4,33% | - |
| 07.08.2024 | 16,55 | 16,60 | 16,15 | 16,15 | 1,25% | - |
| 06.08.2024 | 16,05 | 16,15 | 15,55 | 15,95 | 0,31% | - |
| 05.08.2024 | 15,75 | 16,45 | 15,35 | 15,90 | -1,55% | - |
| 02.08.2024 | 17,20 | 17,20 | 15,90 | 16,15 | -6,10% | - |
| 01.08.2024 | 17,65 | 17,65 | 17,00 | 17,20 | -5,23% | - |
| 31.07.2024 | 17,60 | 18,15 | 17,60 | 18,15 | 3,12% | - |
| 30.07.2024 | 17,45 | 17,65 | 17,45 | 17,60 | 0,86% | - |
| 29.07.2024 | 17,35 | 17,55 | 17,35 | 17,45 | 0,58% | - |
| 26.07.2024 | 17,05 | 17,35 | 17,05 | 17,35 | 1,76% | - |
| 25.07.2024 | 16,75 | 17,45 | 16,75 | 17,05 | 1,79% | 100,00 |
| 24.07.2024 | 17,25 | 17,25 | 16,70 | 16,75 | -2,90% | - |
| 23.07.2024 | 17,35 | 17,45 | 17,20 | 17,25 | -0,58% | - |
| 22.07.2024 | 16,80 | 17,35 | 16,80 | 17,35 | 3,27% | - |
| 19.07.2024 | 16,85 | 16,95 | 16,75 | 16,80 | -0,30% | - |
| 18.07.2024 | 16,75 | 17,05 | 16,75 | 16,85 | 0,60% | - |
| 17.07.2024 | 16,85 | 17,05 | 16,75 | 16,75 | -0,59% | - |
| 16.07.2024 | 17,25 | 17,30 | 16,75 | 16,85 | -2,32% | - |
| 15.07.2024 | 17,20 | 17,25 | 17,15 | 17,25 | 0,29% | - |
| 12.07.2024 | 16,75 | 17,30 | 16,75 | 17,20 | 2,69% | - |
| 11.07.2024 | 16,85 | 17,00 | 16,65 | 16,75 | -0,59% | - |
| 10.07.2024 | 16,65 | 16,85 | 16,55 | 16,85 | 1,20% | - |
| 09.07.2024 | 16,65 | 16,80 | 16,65 | 16,65 | 0,00% | - |
| 08.07.2024 | 16,85 | 16,85 | 16,60 | 16,65 | -1,19% | - |
| 05.07.2024 | 16,85 | 16,90 | 16,80 | 16,85 | 0,00% | 62,00 |
| 04.07.2024 | 16,90 | 16,95 | 16,85 | 16,85 | -0,30% | - |
| 03.07.2024 | 17,05 | 17,05 | 16,90 | 16,90 | -0,88% | - |
| 02.07.2024 | 16,95 | 17,05 | 16,95 | 17,05 | 0,59% | - |
| 01.07.2024 | 17,00 | 17,05 | 16,95 | 16,95 | -2,87% | - |
| 28.06.2024 | 17,25 | 17,70 | 17,25 | 17,45 | 1,16% | - |
| 27.06.2024 | 17,15 | 17,40 | 17,15 | 17,25 | 0,58% | - |
| 26.06.2024 | 17,30 | 17,30 | 17,15 | 17,15 | -0,87% | - |
| 25.06.2024 | 16,95 | 17,35 | 16,95 | 17,30 | 2,06% | - |
| 24.06.2024 | 16,95 | 17,05 | 16,95 | 16,95 | 0,00% | - |
| 21.06.2024 | 16,75 | 17,05 | 16,75 | 16,95 | 1,19% | - |
| 20.06.2024 | 17,05 | 17,05 | 16,75 | 16,75 | -1,76% | - |
| 19.06.2024 | 17,05 | 17,15 | 17,00 | 17,05 | 0,00% | - |
| 18.06.2024 | 17,15 | 17,15 | 16,95 | 17,05 | -0,58% | - |