14,500€
-2,03%
Echtzeit-Aktienkurs West Japan Railway Co.
Bid:
Ask:
Aktienkurse zur West Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 14,45 | 14,45 | 14,35 | 14,45 | -2,36% | - |
| 21.05.2026 | 15,10 | 15,10 | 14,75 | 14,80 | 0,34% | - |
| 20.05.2026 | 14,65 | 14,75 | 14,65 | 14,75 | -1,01% | - |
| 19.05.2026 | 14,95 | 15,05 | 14,90 | 14,90 | 0,34% | - |
| 18.05.2026 | 14,85 | 15,05 | 14,80 | 14,85 | 0,00% | - |
| 15.05.2026 | 14,75 | 14,95 | 14,65 | 14,85 | 0,68% | - |
| 14.05.2026 | 14,80 | 14,80 | 14,65 | 14,75 | 1,03% | 26,00 |
| 13.05.2026 | 14,70 | 14,75 | 14,60 | 14,60 | -0,34% | - |
| 12.05.2026 | 14,75 | 14,75 | 14,60 | 14,65 | -3,30% | 71,00 |
| 11.05.2026 | 15,30 | 15,30 | 15,05 | 15,15 | 0,00% | - |
| 08.05.2026 | 15,25 | 15,30 | 14,85 | 15,15 | -5,90% | - |
| 07.05.2026 | 15,85 | 16,10 | 15,65 | 16,10 | 2,88% | - |
| 06.05.2026 | 15,50 | 15,65 | 15,50 | 15,65 | 0,00% | - |
| 05.05.2026 | 15,55 | 15,65 | 15,50 | 15,65 | 1,62% | - |
| 04.05.2026 | 15,55 | 15,55 | 15,40 | 15,40 | 0,00% | - |
| 30.04.2026 | 15,75 | 15,75 | 14,95 | 15,40 | -3,14% | 30,00 |
| 29.04.2026 | 15,85 | 15,90 | 15,85 | 15,90 | -0,31% | - |
| 28.04.2026 | 15,95 | 16,15 | 15,90 | 15,95 | 0,95% | - |
| 27.04.2026 | 15,95 | 16,00 | 15,75 | 15,80 | -0,94% | - |
| 24.04.2026 | 15,95 | 16,05 | 15,85 | 15,95 | -1,24% | - |
| 23.04.2026 | 16,15 | 16,15 | 16,05 | 16,15 | 0,62% | - |
| 22.04.2026 | 16,25 | 16,25 | 15,90 | 16,05 | -1,53% | - |
| 21.04.2026 | 16,35 | 16,45 | 16,20 | 16,30 | 0,00% | - |
| 20.04.2026 | 16,45 | 16,50 | 16,25 | 16,30 | 0,93% | - |
| 17.04.2026 | 16,15 | 16,15 | 16,00 | 16,15 | -0,31% | - |
| 16.04.2026 | 16,25 | 16,45 | 16,20 | 16,20 | -1,22% | - |
| 15.04.2026 | 16,35 | 16,60 | 16,25 | 16,40 | 0,92% | - |
| 14.04.2026 | 16,25 | 16,25 | 16,15 | 16,25 | -2,99% | 100,00 |
| 13.04.2026 | 16,75 | 16,80 | 16,60 | 16,75 | 0,00% | - |
| 10.04.2026 | 17,05 | 17,05 | 16,65 | 16,75 | -1,76% | 100,00 |
| 09.04.2026 | 17,10 | 17,15 | 16,95 | 17,05 | -0,87% | - |
| 08.04.2026 | 17,25 | 17,25 | 17,15 | 17,20 | 0,58% | - |
| 07.04.2026 | 17,15 | 17,30 | 16,95 | 17,10 | -1,72% | - |
| 02.04.2026 | 17,25 | 17,45 | 17,05 | 17,40 | 0,58% | - |
| 01.04.2026 | 17,25 | 17,35 | 17,10 | 17,30 | 1,17% | 173,00 |
| 31.03.2026 | 17,15 | 17,35 | 17,05 | 17,10 | 0,29% | 5.000,00 |
| 30.03.2026 | 17,00 | 17,10 | 16,75 | 17,05 | -2,29% | - |
| 27.03.2026 | 17,20 | 17,65 | 17,20 | 17,45 | 0,58% | - |
| 26.03.2026 | 17,35 | 17,40 | 17,25 | 17,35 | -1,70% | - |
| 25.03.2026 | 17,50 | 17,70 | 17,30 | 17,65 | 1,73% | - |
| 24.03.2026 | 17,25 | 17,35 | 17,15 | 17,35 | -0,29% | - |
| 23.03.2026 | 17,30 | 17,50 | 16,90 | 17,40 | 0,00% | - |
| 20.03.2026 | 17,45 | 17,45 | 17,40 | 17,40 | 0,29% | - |
| 19.03.2026 | 17,45 | 17,75 | 16,95 | 17,35 | -0,57% | - |
| 18.03.2026 | 17,65 | 17,85 | 17,45 | 17,45 | -1,13% | - |
| 17.03.2026 | 17,70 | 17,70 | 17,45 | 17,65 | 0,00% | - |
| 16.03.2026 | 17,65 | 18,25 | 17,45 | 17,65 | -1,12% | - |
| 13.03.2026 | 17,75 | 18,00 | 17,65 | 17,85 | 0,28% | - |
| 12.03.2026 | 17,90 | 18,35 | 17,70 | 17,80 | -0,84% | - |
| 11.03.2026 | 18,15 | 18,15 | 17,55 | 17,95 | 0,56% | - |
| 10.03.2026 | 18,15 | 18,15 | 17,75 | 17,85 | 0,28% | - |
| 09.03.2026 | 17,65 | 17,95 | 17,60 | 17,80 | 1,14% | - |
| 06.03.2026 | 17,65 | 17,65 | 17,45 | 17,60 | -1,95% | - |
| 05.03.2026 | 17,85 | 18,00 | 17,65 | 17,95 | -1,10% | - |
| 04.03.2026 | 17,65 | 18,30 | 17,55 | 18,15 | 3,12% | - |
| 03.03.2026 | 18,20 | 18,40 | 17,50 | 17,60 | -2,22% | - |
| 02.03.2026 | 18,20 | 18,35 | 18,00 | 18,00 | -1,37% | - |
| 27.02.2026 | 18,10 | 18,35 | 17,55 | 18,25 | 0,00% | - |
| 26.02.2026 | 18,25 | 18,35 | 18,15 | 18,25 | -0,82% | - |
| 25.02.2026 | 18,30 | 18,45 | 18,05 | 18,40 | -0,27% | - |
| 24.02.2026 | 18,15 | 18,50 | 18,05 | 18,45 | 1,10% | - |
| 23.02.2026 | 18,15 | 18,30 | 18,15 | 18,25 | 0,00% | - |
| 20.02.2026 | 18,40 | 18,40 | 17,85 | 18,25 | -0,54% | - |
| 19.02.2026 | 18,45 | 18,50 | 18,25 | 18,35 | -2,39% | - |
| 18.02.2026 | 18,65 | 19,20 | 18,60 | 18,80 | 3,30% | - |
| 17.02.2026 | 18,15 | 18,45 | 18,15 | 18,20 | 0,55% | - |
| 16.02.2026 | 18,25 | 18,35 | 17,85 | 18,10 | -2,69% | - |
| 13.02.2026 | 18,60 | 18,65 | 18,05 | 18,60 | -1,06% | - |
| 12.02.2026 | 18,75 | 18,85 | 18,25 | 18,80 | 0,00% | - |
| 11.02.2026 | 18,55 | 18,85 | 18,55 | 18,80 | 1,08% | - |
| 10.02.2026 | 18,85 | 18,85 | 18,05 | 18,60 | -0,53% | - |
| 09.02.2026 | 19,20 | 19,20 | 18,65 | 18,70 | -2,86% | - |
| 06.02.2026 | 18,45 | 19,25 | 18,45 | 19,25 | 3,77% | - |
| 05.02.2026 | 18,35 | 19,35 | 18,25 | 18,55 | 0,82% | 2.790,00 |
| 04.02.2026 | 17,30 | 19,25 | 17,30 | 18,40 | 6,67% | - |
| 03.02.2026 | 17,45 | 17,90 | 17,25 | 17,25 | 0,00% | - |
| 02.02.2026 | 17,25 | 17,30 | 17,05 | 17,25 | -0,29% | - |
| 30.01.2026 | 17,05 | 17,45 | 17,05 | 17,30 | 1,76% | - |
| 29.01.2026 | 17,05 | 17,35 | 17,00 | 17,00 | -1,16% | - |
| 28.01.2026 | 16,95 | 17,45 | 16,90 | 17,20 | 2,08% | - |
| 27.01.2026 | 17,25 | 17,25 | 16,85 | 16,85 | -0,88% | - |
| 26.01.2026 | 16,95 | 17,35 | 16,95 | 17,00 | 0,59% | - |
| 23.01.2026 | 17,05 | 17,05 | 16,85 | 16,90 | -0,29% | - |
| 22.01.2026 | 16,95 | 17,15 | 16,75 | 16,95 | -0,88% | - |
| 21.01.2026 | 16,95 | 17,25 | 16,75 | 17,10 | 1,48% | - |
| 20.01.2026 | 17,05 | 17,25 | 16,75 | 16,85 | -0,88% | 200,00 |
| 19.01.2026 | 17,05 | 17,25 | 16,95 | 17,00 | -0,58% | - |
| 16.01.2026 | 16,95 | 17,15 | 16,95 | 17,10 | 0,00% | - |
| 15.01.2026 | 16,85 | 17,15 | 16,85 | 17,10 | 1,79% | - |
| 14.01.2026 | 16,85 | 16,95 | 16,70 | 16,80 | -1,18% | - |
| 13.01.2026 | 17,45 | 17,45 | 16,75 | 17,00 | -2,58% | - |
| 12.01.2026 | 17,45 | 17,50 | 17,45 | 17,45 | 2,35% | - |
| 09.01.2026 | 17,15 | 17,15 | 16,95 | 17,05 | 0,00% | - |
| 08.01.2026 | 17,00 | 17,05 | 16,95 | 17,05 | 0,29% | - |
| 07.01.2026 | 16,95 | 17,05 | 16,95 | 17,00 | 1,19% | - |
| 06.01.2026 | 16,95 | 17,05 | 16,80 | 16,80 | -1,18% | - |
| 05.01.2026 | 17,15 | 17,15 | 16,75 | 17,00 | -0,29% | - |
| 02.01.2026 | 17,10 | 17,10 | 17,00 | 17,05 | -0,29% | - |
| 30.12.2025 | 17,10 | 17,15 | 16,95 | 17,10 | 0,29% | - |
| 29.12.2025 | 17,05 | 17,15 | 17,00 | 17,05 | 1,79% | - |