17,258€
-0,40%
Echtzeit-Aktienkurs EAST JAPAN RWY
Bid:
Ask:
Aktienkurse zur EAST JAPAN RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,98 | 17,35 | 16,96 | 17,26 | -0,40% | - |
| 21.11.2024 | 17,52 | 17,52 | 16,62 | 17,33 | -1,08% | - |
| 20.11.2024 | 17,73 | 17,73 | 16,72 | 17,52 | -1,18% | - |
| 19.11.2024 | 17,79 | 18,15 | 17,41 | 17,73 | -0,32% | - |
| 18.11.2024 | 17,75 | 17,95 | 17,50 | 17,79 | 0,20% | - |
| 15.11.2024 | 17,59 | 17,82 | 17,53 | 17,75 | 0,92% | - |
| 14.11.2024 | 17,93 | 17,93 | 17,02 | 17,59 | -1,92% | - |
| 13.11.2024 | 18,31 | 18,31 | 17,61 | 17,93 | -2,08% | - |
| 12.11.2024 | 18,48 | 18,49 | 18,18 | 18,31 | -0,89% | - |
| 11.11.2024 | 18,32 | 18,69 | 18,11 | 18,48 | 0,89% | - |
| 08.11.2024 | 18,21 | 18,53 | 17,85 | 18,32 | 0,59% | - |
| 07.11.2024 | 18,46 | 18,46 | 17,58 | 18,21 | -1,38% | - |
| 06.11.2024 | 18,51 | 18,64 | 18,28 | 18,46 | 1,29% | - |
| 05.11.2024 | 18,44 | 18,50 | 18,04 | 18,23 | -1,13% | - |
| 04.11.2024 | 18,53 | 18,53 | 18,27 | 18,44 | -0,49% | 50,00 |
| 01.11.2024 | 18,43 | 18,69 | 18,33 | 18,53 | 0,52% | - |
| 31.10.2024 | 18,39 | 18,54 | 17,67 | 18,43 | 0,18% | - |
| 30.10.2024 | 18,54 | 18,62 | 18,28 | 18,40 | -0,78% | - |
| 29.10.2024 | 18,12 | 18,62 | 18,12 | 18,54 | 2,33% | - |
| 28.10.2024 | 18,02 | 18,18 | 18,01 | 18,12 | 0,54% | - |
| 25.10.2024 | 18,08 | 18,20 | 17,99 | 18,02 | -0,32% | - |
| 24.10.2024 | 18,17 | 18,22 | 17,99 | 18,08 | -0,50% | - |
| 23.10.2024 | 18,49 | 18,49 | 18,03 | 18,17 | -1,72% | - |
| 22.10.2024 | 18,48 | 18,55 | 18,32 | 18,49 | 0,05% | - |
| 21.10.2024 | 18,40 | 18,65 | 18,35 | 18,48 | 0,41% | - |
| 18.10.2024 | 18,46 | 18,52 | 18,31 | 18,40 | -0,28% | - |
| 17.10.2024 | 18,38 | 18,56 | 18,31 | 18,46 | 0,44% | - |
| 16.10.2024 | 18,34 | 18,45 | 18,19 | 18,38 | 2,58% | - |
| 15.10.2024 | 18,24 | 18,40 | 17,75 | 17,91 | -0,90% | - |
| 14.10.2024 | 18,09 | 18,18 | 18,05 | 18,08 | -0,08% | - |
| 11.10.2024 | 18,10 | 18,20 | 17,93 | 18,09 | -0,15% | - |
| 10.10.2024 | 17,94 | 18,12 | 17,89 | 18,12 | 1,00% | - |
| 09.10.2024 | 18,18 | 18,18 | 17,83 | 17,94 | -1,33% | 2,00 |
| 08.10.2024 | 18,01 | 18,34 | 18,01 | 18,18 | 2,19% | - |
| 07.10.2024 | 17,94 | 17,99 | 17,55 | 17,79 | -0,85% | 60,00 |
| 04.10.2024 | 17,60 | 18,15 | 17,60 | 17,94 | 1,97% | - |
| 03.10.2024 | 17,53 | 17,73 | 17,40 | 17,60 | 0,39% | - |
| 02.10.2024 | 17,86 | 17,86 | 17,52 | 17,53 | -1,86% | - |
| 01.10.2024 | 17,87 | 18,02 | 17,57 | 17,86 | -0,04% | - |
| 30.09.2024 | 17,78 | 18,06 | 17,78 | 17,87 | 0,49% | - |
| 27.09.2024 | 18,07 | 18,07 | 17,52 | 17,78 | -1,62% | - |
| 26.09.2024 | 17,85 | 18,11 | 17,82 | 18,07 | 0,56% | - |
| 25.09.2024 | 17,90 | 18,10 | 17,89 | 17,97 | 0,43% | - |
| 24.09.2024 | 18,00 | 18,03 | 17,77 | 17,90 | -3,66% | - |
| 23.09.2024 | 18,51 | 18,71 | 18,23 | 18,58 | 0,54% | - |
| 20.09.2024 | 18,56 | 18,83 | 18,45 | 18,48 | -0,47% | - |
| 19.09.2024 | 18,20 | 18,84 | 18,20 | 18,56 | 1,99% | - |
| 18.09.2024 | 18,37 | 18,41 | 18,10 | 18,20 | -0,90% | - |
| 17.09.2024 | 17,94 | 18,62 | 17,94 | 18,37 | 2,35% | - |
| 16.09.2024 | 18,05 | 18,11 | 17,91 | 17,94 | -0,60% | 270,00 |
| 13.09.2024 | 18,27 | 18,27 | 17,96 | 18,05 | -1,18% | - |
| 12.09.2024 | 18,18 | 18,27 | 17,96 | 18,27 | -0,29% | - |
| 11.09.2024 | 18,24 | 18,54 | 17,80 | 18,32 | 0,44% | - |
| 10.09.2024 | 17,92 | 18,29 | 17,79 | 18,24 | 1,79% | - |
| 09.09.2024 | 17,91 | 17,98 | 17,82 | 17,92 | 1,88% | - |
| 06.09.2024 | 17,91 | 17,98 | 17,37 | 17,59 | -1,81% | - |
| 05.09.2024 | 17,51 | 18,08 | 17,51 | 17,91 | 2,28% | - |
| 04.09.2024 | 17,20 | 17,54 | 17,20 | 17,51 | 1,82% | - |
| 03.09.2024 | 17,31 | 17,44 | 17,20 | 17,20 | 1,09% | - |
| 02.09.2024 | 17,32 | 17,32 | 16,99 | 17,02 | -1,78% | - |
| 30.08.2024 | 17,38 | 17,47 | 17,28 | 17,32 | -0,35% | - |
| 29.08.2024 | 17,57 | 17,60 | 17,29 | 17,38 | -1,08% | - |
| 28.08.2024 | 17,53 | 17,66 | 17,44 | 17,57 | 0,24% | - |
| 27.08.2024 | 17,51 | 17,58 | 17,48 | 17,53 | 0,10% | - |
| 26.08.2024 | 17,23 | 17,66 | 16,72 | 17,51 | 3,90% | - |
| 22.08.2024 | 16,72 | 16,97 | 16,72 | 16,86 | -0,74% | - |
| 21.08.2024 | 16,95 | 17,00 | 16,72 | 16,98 | 1,57% | - |
| 20.08.2024 | 16,72 | 16,89 | 16,72 | 16,72 | 0,00% | - |
| 19.08.2024 | 16,75 | 16,80 | 16,68 | 16,72 | 2,94% | - |
| 16.08.2024 | 16,31 | 16,31 | 16,13 | 16,24 | -0,40% | - |
| 15.08.2024 | 16,27 | 16,33 | 16,05 | 16,31 | 0,22% | - |
| 14.08.2024 | 16,00 | 16,37 | 16,00 | 16,27 | 1,70% | - |
| 13.08.2024 | 15,96 | 16,02 | 15,83 | 16,00 | 0,25% | - |
| 12.08.2024 | 16,02 | 16,02 | 15,85 | 15,96 | -0,41% | 100,00 |
| 09.08.2024 | 16,23 | 16,23 | 15,87 | 16,02 | -1,26% | - |
| 08.08.2024 | 15,92 | 16,44 | 15,92 | 16,23 | 1,92% | - |
| 07.08.2024 | 16,77 | 16,77 | 15,92 | 15,92 | -2,06% | - |
| 06.08.2024 | 16,29 | 16,77 | 15,94 | 16,26 | 2,62% | 24,00 |
| 05.08.2024 | 16,77 | 16,77 | 15,08 | 15,84 | -1,22% | - |
| 02.08.2024 | 16,77 | 16,77 | 15,83 | 16,04 | -4,37% | - |
| 01.08.2024 | 16,93 | 16,93 | 16,33 | 16,77 | -5,43% | - |
| 31.07.2024 | 16,62 | 17,93 | 16,62 | 17,73 | 6,73% | 15,00 |
| 30.07.2024 | 16,53 | 16,65 | 16,49 | 16,62 | 0,62% | - |
| 29.07.2024 | 16,33 | 16,61 | 16,33 | 16,51 | 1,13% | 10,00 |
| 26.07.2024 | 16,34 | 16,38 | 16,23 | 16,33 | -0,09% | - |
| 25.07.2024 | 16,00 | 16,54 | 16,00 | 16,34 | 2,17% | - |
| 24.07.2024 | 16,50 | 16,50 | 16,00 | 16,00 | -3,05% | - |
| 23.07.2024 | 16,31 | 16,55 | 16,31 | 16,50 | 1,13% | - |
| 22.07.2024 | 15,70 | 16,36 | 15,70 | 16,31 | 3,93% | - |
| 19.07.2024 | 15,66 | 15,75 | 15,64 | 15,70 | 0,21% | - |
| 18.07.2024 | 15,75 | 15,86 | 15,59 | 15,66 | -0,52% | - |
| 17.07.2024 | 15,62 | 15,76 | 15,49 | 15,75 | 0,78% | - |
| 16.07.2024 | 15,77 | 15,77 | 15,50 | 15,62 | -0,94% | - |
| 15.07.2024 | 15,65 | 15,86 | 15,64 | 15,77 | 0,77% | - |
| 12.07.2024 | 15,73 | 15,75 | 15,56 | 15,65 | -0,49% | - |
| 11.07.2024 | 15,26 | 15,84 | 15,26 | 15,73 | 3,10% | - |
| 10.07.2024 | 14,97 | 15,28 | 14,97 | 15,26 | 1,94% | - |
| 09.07.2024 | 14,95 | 15,12 | 14,95 | 14,97 | 0,13% | - |
| 08.07.2024 | 15,16 | 15,16 | 14,89 | 14,95 | -1,39% | - |
| 05.07.2024 | 15,05 | 15,19 | 15,03 | 15,16 | 0,70% | - |