16,600€
-0,60%
Echtzeit-Aktienkurs West Japan Railway Co.
Bid:
Ask:
Aktienkurse zur West Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 16,75 | 16,75 | 16,45 | 16,60 | -0,60% | - |
| 20.12.2024 | 16,65 | 16,90 | 16,45 | 16,70 | 0,30% | - |
| 19.12.2024 | 16,95 | 17,25 | 16,55 | 16,65 | -1,77% | - |
| 18.12.2024 | 17,25 | 17,25 | 16,85 | 16,95 | -1,74% | - |
| 17.12.2024 | 17,15 | 17,35 | 17,15 | 17,25 | 0,58% | - |
| 16.12.2024 | 17,55 | 17,55 | 17,15 | 17,15 | -2,28% | 275,00 |
| 13.12.2024 | 17,55 | 17,85 | 17,45 | 17,55 | 0,00% | - |
| 12.12.2024 | 17,25 | 17,70 | 17,25 | 17,55 | 1,74% | - |
| 11.12.2024 | 17,35 | 17,75 | 17,25 | 17,25 | -0,58% | - |
| 10.12.2024 | 17,60 | 17,60 | 17,25 | 17,35 | -1,14% | - |
| 09.12.2024 | 17,65 | 18,05 | 17,45 | 17,55 | -0,57% | - |
| 06.12.2024 | 17,55 | 17,90 | 17,55 | 17,65 | 0,57% | - |
| 05.12.2024 | 18,00 | 18,00 | 17,50 | 17,55 | -2,50% | - |
| 04.12.2024 | 18,20 | 18,20 | 17,85 | 18,00 | -1,10% | - |
| 03.12.2024 | 17,70 | 18,30 | 17,70 | 18,20 | 0,28% | - |
| 02.12.2024 | 17,55 | 18,30 | 17,55 | 18,15 | 3,42% | - |
| 29.11.2024 | 17,70 | 17,85 | 17,55 | 17,55 | -0,85% | - |
| 28.11.2024 | 17,45 | 17,85 | 17,45 | 17,70 | 1,43% | - |
| 27.11.2024 | 17,35 | 17,55 | 17,10 | 17,45 | 0,58% | - |
| 26.11.2024 | 17,30 | 17,50 | 17,15 | 17,35 | 0,29% | - |
| 25.11.2024 | 17,35 | 17,45 | 16,65 | 17,30 | -0,29% | - |
| 22.11.2024 | 17,40 | 17,50 | 17,15 | 17,35 | 0,87% | - |
| 21.11.2024 | 17,05 | 17,25 | 16,85 | 17,20 | 0,88% | - |
| 20.11.2024 | 17,05 | 17,55 | 16,85 | 17,05 | 0,00% | - |
| 19.11.2024 | 16,75 | 17,25 | 16,75 | 17,05 | 1,79% | - |
| 18.11.2024 | 16,40 | 17,55 | 16,40 | 16,75 | 2,13% | 60,00 |
| 15.11.2024 | 16,15 | 16,55 | 16,10 | 16,40 | 1,55% | - |
| 14.11.2024 | 16,35 | 16,35 | 16,10 | 16,15 | -1,22% | - |
| 13.11.2024 | 16,55 | 16,55 | 16,05 | 16,35 | -1,21% | - |
| 12.11.2024 | 16,85 | 16,85 | 16,35 | 16,55 | -1,78% | - |
| 11.11.2024 | 16,55 | 16,85 | 16,40 | 16,85 | 1,81% | - |
| 08.11.2024 | 16,40 | 16,70 | 16,30 | 16,55 | 0,91% | - |
| 07.11.2024 | 16,25 | 16,55 | 16,20 | 16,40 | 0,92% | - |
| 06.11.2024 | 16,35 | 16,50 | 16,05 | 16,25 | 1,25% | 5,00 |
| 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% | - |