18,268€
1,78%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,03 | 18,34 | 18,03 | 18,27 | 1,78% | - |
| 20.02.2025 | 17,61 | 18,15 | 17,61 | 17,95 | 2,43% | 2.600,00 |
| 19.02.2025 | 17,58 | 18,03 | 17,26 | 17,52 | -0,20% | 3.650,00 |
| 18.02.2025 | 17,42 | 18,01 | 17,22 | 17,56 | 0,80% | 2.200,00 |
| 17.02.2025 | 17,27 | 17,47 | 17,27 | 17,42 | 0,94% | - |
| 14.02.2025 | 17,32 | 17,36 | 17,14 | 17,26 | -0,52% | - |
| 13.02.2025 | 17,11 | 17,37 | 17,11 | 17,35 | 0,99% | - |
| 12.02.2025 | 17,27 | 17,27 | 17,07 | 17,18 | -1,18% | - |
| 11.02.2025 | 17,34 | 17,43 | 17,13 | 17,38 | 0,14% | 289,00 |
| 10.02.2025 | 17,44 | 17,71 | 17,35 | 17,36 | -0,44% | 60,00 |
| 07.02.2025 | 17,28 | 17,50 | 17,23 | 17,43 | 1,06% | - |
| 06.02.2025 | 16,80 | 17,57 | 16,80 | 17,25 | 2,27% | - |
| 05.02.2025 | 16,90 | 17,04 | 16,40 | 16,87 | -0,88% | - |
| 04.02.2025 | 17,20 | 17,24 | 16,68 | 17,02 | -1,56% | - |
| 03.02.2025 | 16,94 | 17,57 | 16,94 | 17,29 | 2,22% | - |
| 31.01.2025 | 17,31 | 17,67 | 16,89 | 16,91 | -2,44% | - |
| 30.01.2025 | 17,09 | 17,39 | 17,09 | 17,34 | 1,99% | - |
| 29.01.2025 | 17,14 | 17,49 | 16,94 | 17,00 | -1,48% | - |
| 28.01.2025 | 17,09 | 17,50 | 16,89 | 17,25 | 3,62% | - |
| 27.01.2025 | 16,51 | 16,82 | 16,51 | 16,65 | 0,97% | - |
| 24.01.2025 | 16,65 | 16,65 | 16,46 | 16,49 | -0,92% | - |
| 23.01.2025 | 16,50 | 16,65 | 16,47 | 16,64 | 0,39% | - |
| 22.01.2025 | 16,53 | 16,64 | 16,46 | 16,58 | -0,21% | - |
| 21.01.2025 | 16,44 | 16,62 | 16,31 | 16,61 | 1,10% | - |
| 20.01.2025 | 16,45 | 16,72 | 16,38 | 16,43 | -0,84% | - |
| 17.01.2025 | 16,60 | 16,60 | 16,04 | 16,57 | 0,50% | - |
| 16.01.2025 | 16,74 | 16,74 | 16,22 | 16,49 | -1,42% | - |
| 15.01.2025 | 16,46 | 16,89 | 16,46 | 16,73 | 1,53% | - |
| 14.01.2025 | 16,84 | 16,84 | 16,38 | 16,48 | -2,08% | - |
| 13.01.2025 | 16,63 | 16,85 | 16,63 | 16,83 | 1,29% | - |
| 10.01.2025 | 16,43 | 16,64 | 16,42 | 16,61 | 0,12% | - |
| 09.01.2025 | 16,67 | 16,67 | 16,52 | 16,59 | -0,17% | - |
| 08.01.2025 | 16,83 | 16,83 | 16,53 | 16,62 | -0,69% | - |
| 07.01.2025 | 16,97 | 16,97 | 16,56 | 16,73 | -1,89% | - |
| 06.01.2025 | 17,17 | 17,17 | 16,75 | 17,06 | -0,84% | - |
| 03.01.2025 | 17,07 | 17,29 | 16,97 | 17,20 | 0,85% | - |
| 02.01.2025 | 16,93 | 17,18 | 16,85 | 17,06 | 1,23% | - |
| 30.12.2024 | 16,99 | 17,37 | 16,67 | 16,85 | -0,33% | - |
| 27.12.2024 | 16,88 | 17,08 | 16,84 | 16,90 | 0,16% | - |
| 23.12.2024 | 16,83 | 17,06 | 16,83 | 16,88 | 0,40% | - |
| 20.12.2024 | 16,60 | 17,01 | 16,34 | 16,81 | 1,25% | - |
| 19.12.2024 | 17,15 | 17,35 | 16,48 | 16,60 | -3,22% | - |
| 18.12.2024 | 17,05 | 17,65 | 17,00 | 17,15 | 0,59% | - |
| 17.12.2024 | 17,00 | 17,13 | 16,81 | 17,05 | 0,29% | - |
| 16.12.2024 | 17,48 | 17,48 | 16,93 | 17,00 | -2,70% | - |
| 13.12.2024 | 17,54 | 17,73 | 17,43 | 17,48 | -0,34% | - |
| 12.12.2024 | 17,44 | 18,05 | 17,33 | 17,54 | 0,54% | - |
| 11.12.2024 | 17,41 | 17,71 | 17,35 | 17,44 | 0,16% | - |
| 10.12.2024 | 17,71 | 17,71 | 17,35 | 17,41 | -1,65% | - |
| 09.12.2024 | 18,23 | 18,23 | 17,66 | 17,71 | -2,85% | - |
| 06.12.2024 | 18,09 | 18,37 | 18,04 | 18,23 | 0,76% | - |
| 05.12.2024 | 18,39 | 18,39 | 17,59 | 18,09 | -1,66% | - |
| 04.12.2024 | 18,99 | 18,99 | 18,37 | 18,39 | -3,12% | - |
| 03.12.2024 | 18,29 | 19,10 | 18,29 | 18,99 | 1,46% | - |
| 02.12.2024 | 18,47 | 18,88 | 18,45 | 18,71 | 1,33% | 60,00 |
| 29.11.2024 | 18,29 | 18,60 | 18,10 | 18,47 | 0,97% | - |
| 28.11.2024 | 17,75 | 18,48 | 17,75 | 18,29 | 3,06% | 100,00 |
| 27.11.2024 | 17,64 | 17,86 | 17,61 | 17,75 | 0,60% | - |
| 26.11.2024 | 17,59 | 17,69 | 17,47 | 17,64 | 0,31% | - |
| 25.11.2024 | 17,26 | 17,64 | 16,97 | 17,59 | 1,91% | - |
| 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% | - |