18,285€
5,80%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,28 | 18,32 | 17,28 | 18,29 | 5,80% | - |
| 30.04.2024 | 17,24 | 17,52 | 17,16 | 17,28 | 0,23% | - |
| 29.04.2024 | 17,12 | 17,39 | 17,10 | 17,24 | 0,70% | 18,00 |
| 26.04.2024 | 17,27 | 17,27 | 17,07 | 17,12 | -0,83% | - |
| 25.04.2024 | 17,54 | 17,54 | 17,19 | 17,27 | -1,54% | - |
| 24.04.2024 | 17,73 | 17,73 | 17,52 | 17,54 | -1,10% | - |
| 23.04.2024 | 17,77 | 17,79 | 17,64 | 17,73 | -0,21% | - |
| 22.04.2024 | 17,65 | 17,95 | 17,62 | 17,77 | 2,57% | - |
| 19.04.2024 | 17,63 | 17,63 | 17,30 | 17,32 | -1,74% | - |
| 18.04.2024 | 17,45 | 17,79 | 17,45 | 17,63 | 1,06% | - |
| 17.04.2024 | 17,62 | 17,64 | 17,38 | 17,45 | -0,82% | - |
| 16.04.2024 | 17,65 | 17,69 | 17,55 | 17,59 | -2,37% | - |
| 15.04.2024 | 17,90 | 18,12 | 17,88 | 18,02 | 0,64% | - |
| 12.04.2024 | 17,82 | 18,00 | 17,75 | 17,90 | 0,46% | - |
| 11.04.2024 | 17,66 | 17,82 | 17,66 | 17,82 | 0,89% | - |
| 10.04.2024 | 17,66 | 17,69 | 17,51 | 17,66 | 0,00% | - |
| 09.04.2024 | 17,59 | 17,70 | 17,59 | 17,66 | 0,44% | - |
| 08.04.2024 | 17,68 | 17,68 | 17,52 | 17,59 | -0,54% | - |
| 05.04.2024 | 17,45 | 17,71 | 17,45 | 17,68 | 1,30% | - |
| 04.04.2024 | 17,85 | 17,85 | 17,43 | 17,45 | -2,23% | - |
| 03.04.2024 | 17,70 | 17,88 | 17,67 | 17,85 | 1,26% | - |
| 02.04.2024 | 18,02 | 18,02 | 17,47 | 17,63 | -3,46% | - |
| 28.03.2024 | 17,60 | 18,50 | 17,60 | 18,26 | -0,40% | 1.305,00 |
| 25.03.2024 | 18,67 | 18,67 | 18,27 | 18,33 | 1,10% | 231,00 |
| 22.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -1,27% | 51,00 |
| 21.03.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -1,61% | 24,00 |
| 19.03.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 3,70% | 300,00 |
| 15.03.2024 | 18,53 | 18,53 | 17,87 | 18,00 | -0,92% | 1.749,00 |
| 14.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 1,30% | 546,00 |
| 13.03.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -3,76% | 540,00 |
| 07.03.2024 | 18,50 | 18,63 | 18,13 | 18,63 | 2,76% | 162,00 |
| 04.03.2024 | 17,80 | 18,13 | 17,80 | 18,13 | -1,81% | 57,00 |
| 01.03.2024 | 18,50 | 18,50 | 18,47 | 18,47 | 2,78% | 12,00 |
| 29.02.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,19% | 150,00 |
| 27.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,91% | 3,00 |
| 23.02.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -0,18% | 162,00 |
| 22.02.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -0,53% | 15,00 |
| 19.02.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 2,17% | 27,00 |
| 15.02.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,18% | 9,00 |
| 13.02.2024 | 18,83 | 18,83 | 18,40 | 18,50 | -0,36% | 657,00 |
| 12.02.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,91% | 15,00 |
| 08.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,99% | 3,00 |
| 07.02.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 0,35% | 6,00 |
| 06.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,98% | 120,00 |
| 05.02.2024 | 18,50 | 18,53 | 18,50 | 18,53 | -1,77% | 60,00 |
| 02.02.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 0,71% | 150,00 |
| 01.02.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 5,84% | 12,00 |
| 31.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | 210,00 |
| 30.01.2024 | 17,33 | 17,40 | 17,33 | 17,40 | -0,19% | 342,00 |
| 29.01.2024 | 17,40 | 17,43 | 17,40 | 17,43 | 2,75% | 1.485,00 |
| 24.01.2024 | 16,97 | 16,97 | 16,67 | 16,97 | -2,30% | 2.820,00 |
| 23.01.2024 | 17,27 | 17,37 | 17,27 | 17,37 | 0,00% | 66,00 |
| 22.01.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 1,76% | 48,00 |
| 19.01.2024 | 17,20 | 17,20 | 17,00 | 17,07 | -5,36% | 420,00 |
| 15.01.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 2,08% | 9,00 |
| 12.01.2024 | 17,43 | 17,67 | 17,43 | 17,67 | 0,38% | 555,00 |
| 11.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,96% | 150,00 |
| 10.01.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,19% | 630,00 |
| 08.01.2024 | 17,67 | 17,70 | 17,40 | 17,40 | 0,58% | 276,00 |
| 05.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 3,00 |
| 04.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,39% | 225,00 |
| 03.01.2024 | 17,27 | 17,27 | 17,23 | 17,23 | -2,08% | 81,00 |
| 02.01.2024 | 17,53 | 17,60 | 17,23 | 17,60 | 2,52% | 39,00 |
| 29.12.2023 | 17,17 | 17,17 | 17,17 | 17,17 | -0,39% | 33,00 |
| 28.12.2023 | 17,03 | 17,37 | 17,03 | 17,23 | 1,17% | 375,00 |
| 27.12.2023 | 17,00 | 17,13 | 17,00 | 17,03 | 0,39% | 300,00 |
| 21.12.2023 | 16,97 | 16,97 | 16,97 | 16,97 | -2,68% | 189,00 |
| 15.12.2023 | 17,80 | 17,80 | 17,27 | 17,43 | -3,33% | 1.482,00 |
| 14.12.2023 | 17,73 | 18,03 | 17,73 | 18,03 | 5,05% | 24,00 |
| 12.12.2023 | 17,17 | 17,17 | 17,17 | 17,17 | -0,39% | 795,00 |
| 11.12.2023 | 17,23 | 17,23 | 17,23 | 17,23 | -0,39% | 165,00 |
| 08.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -0,76% | 42,00 |
| 07.12.2023 | 17,43 | 17,43 | 17,43 | 17,43 | 2,55% | 6,00 |
| 05.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 90,00 |
| 04.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,10% | 9,00 |
| 01.12.2023 | 16,62 | 16,62 | 16,62 | 16,62 | 1,12% | 15,00 |
| 30.11.2023 | 16,40 | 16,43 | 16,40 | 16,43 | 2,39% | 654,00 |
| 27.11.2023 | 16,07 | 16,07 | 16,05 | 16,05 | -0,82% | 291,00 |
| 24.11.2023 | 16,18 | 16,18 | 16,18 | 16,18 | -2,22% | 3,00 |
| 23.11.2023 | 16,87 | 16,87 | 16,55 | 16,55 | 0,61% | 30,00 |
| 17.11.2023 | 16,45 | 16,45 | 16,45 | 16,45 | 4,33% | 60,00 |
| 16.11.2023 | 15,77 | 15,77 | 15,77 | 15,77 | -2,97% | 3,00 |
| 15.11.2023 | 16,27 | 16,27 | 16,25 | 16,25 | 0,72% | 168,00 |
| 13.11.2023 | 16,13 | 16,13 | 16,13 | 16,13 | -0,62% | 78,00 |
| 09.11.2023 | 16,23 | 16,23 | 16,23 | 16,23 | 0,93% | 123,00 |
| 08.11.2023 | 16,33 | 16,33 | 16,08 | 16,08 | -2,53% | 915,00 |
| 07.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -1,98% | 12,00 |
| 02.11.2023 | 16,80 | 16,83 | 16,80 | 16,83 | -0,39% | 6,00 |
| 01.11.2023 | 16,90 | 16,90 | 16,58 | 16,90 | 2,84% | 18,00 |
| 27.10.2023 | 16,43 | 16,43 | 16,43 | 16,43 | 2,18% | 57,00 |
| 26.10.2023 | 16,02 | 16,08 | 16,02 | 16,08 | -1,13% | 60,00 |
| 24.10.2023 | 16,27 | 16,27 | 16,27 | 16,27 | 3,17% | 741,00 |
| 23.10.2023 | 16,20 | 16,20 | 15,77 | 15,77 | -3,37% | 15,00 |
| 19.10.2023 | 16,27 | 16,32 | 16,27 | 16,32 | 0,93% | 171,00 |
| 17.10.2023 | 16,17 | 16,17 | 16,17 | 16,17 | -1,02% | 150,00 |
| 16.10.2023 | 16,03 | 16,35 | 16,03 | 16,33 | -1,41% | 102,00 |
| 12.10.2023 | 16,57 | 16,57 | 16,57 | 16,57 | -2,36% | 3,00 |
| 11.10.2023 | 16,97 | 16,97 | 16,97 | 16,97 | -1,17% | 75,00 |
| 10.10.2023 | 17,17 | 17,17 | 17,17 | 17,17 | -0,77% | 288,00 |
| 09.10.2023 | 16,97 | 17,30 | 16,97 | 17,30 | 2,17% | 105,00 |