16,990€
0,47%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 17,60 | 17,82 | 17,58 | 17,68 | 0,67% | - |
| 14.11.2024 | 17,56 | 17,63 | 17,52 | 17,57 | -1,94% | - |
| 13.11.2024 | 17,93 | 17,98 | 17,82 | 17,91 | -2,05% | - |
| 12.11.2024 | 18,47 | 18,47 | 18,29 | 18,29 | -1,48% | - |
| 11.11.2024 | 18,33 | 18,57 | 18,32 | 18,56 | 1,27% | - |
| 08.11.2024 | 18,20 | 18,35 | 18,18 | 18,33 | 0,70% | - |
| 07.11.2024 | 18,16 | 18,26 | 18,12 | 18,20 | -1,20% | - |
| 06.11.2024 | 18,42 | 18,73 | 18,41 | 18,43 | -0,62% | - |
| 05.11.2024 | 18,43 | 18,56 | 18,41 | 18,54 | 0,43% | - |
| 04.11.2024 | 18,33 | 18,50 | 18,25 | 18,46 | -0,65% | - |
| 01.11.2024 | 18,35 | 18,64 | 18,33 | 18,58 | 1,84% | - |
| 31.10.2024 | 18,46 | 18,50 | 18,25 | 18,25 | -0,80% | - |
| 30.10.2024 | 18,59 | 18,66 | 18,35 | 18,39 | -0,98% | - |
| 29.10.2024 | 18,54 | 18,61 | 18,48 | 18,58 | 2,55% | - |
| 28.10.2024 | 18,13 | 18,18 | 18,08 | 18,11 | 0,04% | - |
| 25.10.2024 | 18,04 | 18,19 | 18,02 | 18,11 | 0,07% | - |
| 24.10.2024 | 18,15 | 18,22 | 18,09 | 18,09 | -0,52% | 1.000,00 |
| 23.10.2024 | 18,23 | 18,29 | 18,07 | 18,19 | -1,57% | - |
| 22.10.2024 | 18,49 | 18,54 | 18,38 | 18,48 | -0,01% | - |
| 21.10.2024 | 18,58 | 18,62 | 18,39 | 18,48 | 0,28% | - |
| 18.10.2024 | 18,32 | 18,44 | 18,30 | 18,43 | -0,38% | - |
| 17.10.2024 | 18,38 | 18,67 | 18,38 | 18,50 | 0,48% | - |
| 16.10.2024 | 18,31 | 18,42 | 18,19 | 18,41 | 3,29% | - |
| 15.10.2024 | 18,24 | 18,28 | 17,78 | 17,82 | -1,52% | - |
| 14.10.2024 | 18,11 | 18,12 | 18,07 | 18,10 | -0,20% | - |
| 11.10.2024 | 18,08 | 18,16 | 17,95 | 18,14 | 0,14% | - |
| 10.10.2024 | 18,06 | 18,12 | 17,88 | 18,11 | 0,65% | - |
| 09.10.2024 | 17,86 | 18,00 | 17,82 | 17,99 | -1,33% | - |
| 08.10.2024 | 18,06 | 18,30 | 18,04 | 18,24 | 2,88% | - |
| 07.10.2024 | 17,91 | 17,92 | 17,67 | 17,73 | -1,24% | - |
| 04.10.2024 | 18,03 | 18,20 | 17,88 | 17,95 | 1,44% | - |
| 03.10.2024 | 17,72 | 17,74 | 17,55 | 17,69 | 0,65% | - |
| 02.10.2024 | 17,69 | 17,78 | 17,58 | 17,58 | -1,12% | - |
| 01.10.2024 | 17,85 | 17,99 | 17,71 | 17,78 | -0,70% | - |
| 30.09.2024 | 17,98 | 18,06 | 17,75 | 17,90 | 1,22% | - |
| 27.09.2024 | 17,85 | 18,04 | 17,68 | 17,69 | -2,38% | - |
| 26.09.2024 | 17,90 | 18,16 | 17,88 | 18,12 | 0,62% | - |
| 25.09.2024 | 17,92 | 18,03 | 17,89 | 18,01 | 0,73% | - |
| 24.09.2024 | 17,91 | 17,99 | 17,79 | 17,88 | -3,88% | - |
| 23.09.2024 | 18,42 | 18,64 | 18,41 | 18,60 | 0,72% | - |
| 20.09.2024 | 18,66 | 18,78 | 18,42 | 18,47 | -0,87% | - |
| 19.09.2024 | 18,41 | 18,67 | 18,35 | 18,63 | 2,07% | - |
| 18.09.2024 | 18,21 | 18,35 | 18,15 | 18,25 | -1,11% | - |
| 17.09.2024 | 18,42 | 18,55 | 18,27 | 18,46 | 2,61% | - |
| 16.09.2024 | 18,11 | 18,18 | 17,99 | 17,99 | -0,25% | - |
| 13.09.2024 | 18,09 | 18,12 | 17,99 | 18,03 | -1,44% | - |
| 12.09.2024 | 18,19 | 18,31 | 18,10 | 18,29 | 1,63% | - |
| 11.09.2024 | 18,11 | 18,23 | 17,89 | 18,00 | -1,52% | - |
| 10.09.2024 | 18,22 | 18,37 | 18,16 | 18,28 | 1,81% | - |
| 09.09.2024 | 17,85 | 18,02 | 17,77 | 17,95 | 2,19% | - |
| 06.09.2024 | 17,88 | 18,08 | 17,34 | 17,57 | -2,06% | - |
| 05.09.2024 | 17,84 | 18,02 | 17,76 | 17,94 | 2,60% | - |
| 04.09.2024 | 17,44 | 17,59 | 17,42 | 17,48 | -0,20% | - |
| 03.09.2024 | 17,41 | 17,54 | 16,96 | 17,52 | 2,67% | - |
| 02.09.2024 | 17,09 | 17,10 | 17,00 | 17,06 | -1,27% | - |
| 30.08.2024 | 17,44 | 17,47 | 17,23 | 17,28 | 0,69% | - |
| 29.08.2024 | 17,36 | 17,49 | 17,17 | 17,17 | -2,68% | - |
| 28.08.2024 | 17,67 | 17,77 | 17,51 | 17,64 | -0,20% | - |
| 27.08.2024 | 17,48 | 17,69 | 17,47 | 17,67 | 1,09% | - |
| 26.08.2024 | 17,61 | 17,71 | 17,46 | 17,48 | 1,57% | - |
| 23.08.2024 | 17,08 | 17,30 | 17,06 | 17,21 | 2,25% | - |
| 22.08.2024 | 16,94 | 17,01 | 16,81 | 16,84 | -0,78% | - |
| 21.08.2024 | 16,97 | 17,02 | 16,89 | 16,97 | -0,04% | - |
| 20.08.2024 | 16,79 | 16,99 | 16,78 | 16,98 | 0,96% | - |
| 19.08.2024 | 16,79 | 16,82 | 16,69 | 16,81 | 2,83% | - |
| 16.08.2024 | 16,26 | 16,39 | 16,18 | 16,35 | 1,27% | - |
| 15.08.2024 | 16,13 | 16,21 | 16,00 | 16,15 | -0,57% | - |
| 14.08.2024 | 16,35 | 16,38 | 16,18 | 16,24 | 1,36% | - |
| 13.08.2024 | 15,92 | 16,04 | 15,83 | 16,02 | 0,64% | - |
| 12.08.2024 | 15,94 | 16,09 | 15,82 | 15,92 | -0,44% | - |
| 09.08.2024 | 16,05 | 16,16 | 15,93 | 15,99 | -0,97% | - |
| 08.08.2024 | 16,26 | 16,50 | 16,14 | 16,15 | -0,89% | - |
| 07.08.2024 | 16,16 | 16,31 | 15,94 | 16,29 | -0,64% | - |
| 06.08.2024 | 16,32 | 16,45 | 16,21 | 16,40 | 1,50% | - |
| 05.08.2024 | 15,41 | 16,18 | 15,23 | 16,15 | 0,62% | - |
| 02.08.2024 | 16,36 | 16,50 | 15,77 | 16,05 | -4,22% | - |
| 01.08.2024 | 16,88 | 16,98 | 16,28 | 16,76 | -4,39% | - |
| 31.07.2024 | 17,08 | 17,53 | 17,06 | 17,53 | 4,92% | - |
| 30.07.2024 | 16,55 | 16,73 | 16,50 | 16,71 | 1,29% | - |
| 29.07.2024 | 16,57 | 16,66 | 16,47 | 16,50 | 1,57% | - |
| 26.07.2024 | 16,25 | 16,41 | 16,14 | 16,24 | -0,63% | - |
| 25.07.2024 | 16,50 | 16,59 | 16,32 | 16,34 | 0,02% | - |
| 24.07.2024 | 16,26 | 16,41 | 16,04 | 16,34 | -0,96% | - |
| 23.07.2024 | 16,41 | 16,55 | 16,37 | 16,50 | 0,86% | - |
| 22.07.2024 | 16,25 | 16,39 | 16,23 | 16,36 | 3,74% | - |
| 19.07.2024 | 15,73 | 15,77 | 15,65 | 15,77 | 0,56% | - |
| 18.07.2024 | 15,78 | 15,85 | 15,62 | 15,68 | -0,24% | - |
| 17.07.2024 | 15,71 | 15,84 | 15,48 | 15,72 | 0,37% | - |
| 16.07.2024 | 15,55 | 15,67 | 15,52 | 15,66 | -0,19% | - |
| 15.07.2024 | 15,68 | 15,72 | 15,63 | 15,69 | 0,19% | - |
| 12.07.2024 | 15,61 | 15,76 | 15,54 | 15,66 | -0,60% | - |
| 11.07.2024 | 15,49 | 15,86 | 15,47 | 15,76 | 4,19% | - |
| 10.07.2024 | 15,17 | 15,26 | 15,12 | 15,12 | 1,46% | - |
| 09.07.2024 | 15,00 | 15,03 | 14,91 | 14,91 | -0,42% | - |
| 08.07.2024 | 15,00 | 15,00 | 14,88 | 14,97 | -1,46% | - |