18,650€
-1,06%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,79 | 18,88 | 18,35 | 18,69 | -0,27% | - |
| 10.04.2025 | 19,21 | 19,39 | 18,50 | 18,74 | -4,10% | - |
| 09.04.2025 | 18,39 | 20,12 | 18,17 | 19,54 | 6,34% | - |
| 08.04.2025 | 18,06 | 18,64 | 17,76 | 18,37 | -0,78% | - |
| 07.04.2025 | 18,58 | 18,89 | 18,05 | 18,52 | -1,03% | 30,00 |
| 04.04.2025 | 19,02 | 19,21 | 18,37 | 18,71 | 2,48% | - |
| 03.04.2025 | 18,46 | 18,61 | 17,81 | 18,26 | 1,50% | - |
| 02.04.2025 | 18,13 | 18,28 | 17,93 | 17,99 | -2,50% | - |
| 01.04.2025 | 18,28 | 18,47 | 18,18 | 18,45 | 0,87% | - |
| 31.03.2025 | 18,35 | 18,45 | 18,06 | 18,29 | -0,57% | - |
| 28.03.2025 | 18,46 | 18,53 | 18,23 | 18,39 | -1,85% | - |
| 27.03.2025 | 18,96 | 18,98 | 18,72 | 18,74 | 0,27% | - |
| 26.03.2025 | 18,82 | 18,85 | 18,67 | 18,69 | -0,84% | - |
| 25.03.2025 | 18,64 | 18,85 | 18,64 | 18,85 | 0,00% | - |
| 24.03.2025 | 18,76 | 18,87 | 18,74 | 18,85 | 0,24% | - |
| 21.03.2025 | 18,65 | 18,83 | 18,60 | 18,80 | -0,38% | - |
| 20.03.2025 | 18,86 | 18,93 | 18,84 | 18,88 | 0,41% | - |
| 19.03.2025 | 18,59 | 18,83 | 18,59 | 18,80 | 1,16% | - |
| 18.03.2025 | 18,60 | 18,65 | 18,54 | 18,58 | -2,55% | - |
| 17.03.2025 | 18,99 | 19,09 | 18,93 | 19,07 | 0,54% | - |
| 14.03.2025 | 18,82 | 19,02 | 18,75 | 18,97 | -0,29% | - |
| 13.03.2025 | 19,02 | 19,05 | 18,95 | 19,02 | 2,82% | - |
| 12.03.2025 | 18,39 | 18,57 | 18,35 | 18,50 | -0,04% | - |
| 11.03.2025 | 18,75 | 18,75 | 18,20 | 18,51 | 0,09% | - |
| 10.03.2025 | 18,75 | 18,83 | 18,36 | 18,49 | -2,30% | - |
| 07.03.2025 | 18,78 | 18,94 | 18,69 | 18,93 | 2,38% | - |
| 06.03.2025 | 18,72 | 18,75 | 18,48 | 18,49 | -2,31% | - |
| 05.03.2025 | 19,20 | 19,22 | 18,80 | 18,93 | 0,77% | - |
| 04.03.2025 | 19,28 | 19,44 | 18,78 | 18,78 | -1,74% | - |
| 03.03.2025 | 19,29 | 19,32 | 19,09 | 19,11 | -0,16% | - |
| 28.02.2025 | 19,04 | 19,14 | 18,88 | 19,14 | 1,47% | - |
| 27.02.2025 | 19,04 | 19,08 | 18,86 | 18,87 | -0,02% | - |
| 26.02.2025 | 18,85 | 18,89 | 18,77 | 18,87 | 2,10% | - |
| 25.02.2025 | 18,39 | 18,56 | 18,36 | 18,48 | 2,22% | - |
| 24.02.2025 | 18,18 | 18,29 | 18,08 | 18,08 | -0,90% | - |
| 21.02.2025 | 18,05 | 18,26 | 18,03 | 18,24 | 1,13% | - |
| 20.02.2025 | 18,13 | 18,15 | 18,03 | 18,04 | 1,63% | - |
| 19.02.2025 | 17,79 | 17,83 | 17,64 | 17,75 | 0,49% | - |
| 18.02.2025 | 17,77 | 17,78 | 17,40 | 17,66 | 1,44% | - |
| 17.02.2025 | 17,46 | 17,47 | 17,36 | 17,41 | 0,78% | 900,00 |
| 14.02.2025 | 17,29 | 17,33 | 17,17 | 17,28 | -0,23% | - |
| 13.02.2025 | 17,22 | 17,33 | 17,21 | 17,32 | 1,27% | - |
| 12.02.2025 | 17,24 | 17,25 | 17,05 | 17,10 | -1,51% | - |
| 11.02.2025 | 17,48 | 17,50 | 17,12 | 17,36 | -0,78% | - |
| 10.02.2025 | 17,46 | 17,53 | 17,39 | 17,50 | 0,06% | - |
| 07.02.2025 | 17,34 | 17,53 | 17,30 | 17,49 | 0,92% | - |
| 06.02.2025 | 17,21 | 17,36 | 17,21 | 17,33 | 2,79% | - |
| 05.02.2025 | 16,73 | 16,87 | 16,65 | 16,86 | -0,06% | - |
| 04.02.2025 | 16,88 | 16,88 | 16,82 | 16,87 | -1,70% | - |
| 03.02.2025 | 17,17 | 17,30 | 17,12 | 17,16 | -0,38% | - |
| 31.01.2025 | 17,26 | 17,34 | 17,22 | 17,23 | -0,31% | - |
| 30.01.2025 | 17,25 | 17,31 | 17,22 | 17,28 | 1,16% | - |
| 29.01.2025 | 17,05 | 17,13 | 17,05 | 17,08 | 0,01% | - |
| 28.01.2025 | 17,04 | 17,11 | 17,03 | 17,08 | 1,41% | - |
| 27.01.2025 | 16,75 | 16,86 | 16,73 | 16,84 | 2,18% | - |
| 24.01.2025 | 16,54 | 16,55 | 16,45 | 16,48 | -0,99% | - |
| 23.01.2025 | 16,61 | 16,67 | 16,57 | 16,65 | 0,96% | - |
| 22.01.2025 | 16,53 | 16,54 | 16,46 | 16,49 | -0,13% | - |
| 21.01.2025 | 16,55 | 16,55 | 16,50 | 16,51 | 1,35% | - |
| 20.01.2025 | 16,51 | 16,51 | 16,28 | 16,29 | -0,56% | - |
| 17.01.2025 | 16,42 | 16,43 | 16,33 | 16,38 | -1,38% | - |
| 16.01.2025 | 16,53 | 16,61 | 16,51 | 16,61 | -0,50% | - |
| 15.01.2025 | 16,61 | 16,73 | 16,60 | 16,69 | 1,76% | - |
| 14.01.2025 | 16,56 | 16,59 | 16,40 | 16,41 | -1,70% | - |
| 13.01.2025 | 16,54 | 16,70 | 16,50 | 16,69 | 0,27% | - |
| 10.01.2025 | 16,54 | 16,68 | 16,48 | 16,64 | 0,32% | - |
| 09.01.2025 | 16,58 | 16,64 | 16,57 | 16,59 | -0,36% | - |
| 08.01.2025 | 16,64 | 16,69 | 16,64 | 16,65 | -1,23% | - |
| 07.01.2025 | 16,78 | 16,95 | 16,73 | 16,86 | -0,27% | - |
| 06.01.2025 | 17,02 | 17,02 | 16,87 | 16,90 | -0,97% | - |
| 03.01.2025 | 17,02 | 17,12 | 16,97 | 17,07 | 0,34% | 75,00 |
| 02.01.2025 | 16,96 | 17,13 | 16,93 | 17,01 | 0,81% | - |
| 30.12.2024 | 16,95 | 16,97 | 16,83 | 16,87 | -0,57% | - |
| 27.12.2024 | 17,09 | 17,10 | 16,93 | 16,97 | 0,72% | - |
| 23.12.2024 | 16,82 | 16,90 | 16,79 | 16,85 | 0,30% | - |
| 20.12.2024 | 16,81 | 16,84 | 16,78 | 16,80 | 0,02% | - |
| 19.12.2024 | 17,01 | 17,01 | 16,47 | 16,80 | -2,00% | - |
| 18.12.2024 | 17,23 | 17,31 | 17,14 | 17,14 | 0,71% | - |
| 17.12.2024 | 17,08 | 17,18 | 16,87 | 17,02 | -0,67% | - |
| 16.12.2024 | 17,11 | 17,16 | 17,01 | 17,13 | -1,73% | - |
| 13.12.2024 | 17,59 | 17,59 | 17,41 | 17,44 | -0,25% | - |
| 12.12.2024 | 17,76 | 17,85 | 17,37 | 17,48 | -0,97% | - |
| 11.12.2024 | 17,41 | 17,69 | 17,26 | 17,65 | 1,55% | - |
| 10.12.2024 | 17,48 | 17,55 | 17,38 | 17,38 | -1,57% | - |
| 09.12.2024 | 17,86 | 17,86 | 17,63 | 17,66 | -3,23% | - |
| 06.12.2024 | 18,18 | 18,34 | 17,98 | 18,25 | 0,58% | - |
| 05.12.2024 | 18,15 | 18,28 | 18,12 | 18,14 | -2,35% | - |
| 04.12.2024 | 18,60 | 18,62 | 18,20 | 18,58 | -2,38% | - |
| 03.12.2024 | 19,00 | 19,14 | 18,84 | 19,03 | 1,81% | 750,00 |
| 02.12.2024 | 18,51 | 18,76 | 18,51 | 18,70 | 1,34% | - |
| 29.11.2024 | 18,41 | 18,48 | 18,40 | 18,45 | 0,68% | - |
| 28.11.2024 | 18,22 | 18,34 | 18,17 | 18,32 | 3,01% | - |
| 27.11.2024 | 17,81 | 17,83 | 17,73 | 17,79 | 0,84% | - |
| 26.11.2024 | 17,54 | 17,65 | 17,48 | 17,64 | 0,31% | - |
| 25.11.2024 | 17,59 | 17,68 | 17,54 | 17,59 | 2,04% | - |
| 22.11.2024 | 17,14 | 17,37 | 17,11 | 17,23 | 0,31% | - |
| 21.11.2024 | 17,02 | 17,20 | 17,02 | 17,18 | -1,99% | - |
| 20.11.2024 | 17,45 | 17,64 | 17,44 | 17,53 | -2,11% | - |
| 19.11.2024 | 17,98 | 18,18 | 17,84 | 17,91 | 0,74% | - |
| 18.11.2024 | 17,86 | 17,91 | 17,77 | 17,77 | 0,51% | - |