21,410€
2,88%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 21,30 | 21,54 | 21,25 | 21,40 | 2,84% | 65,00 |
| 29.08.2025 | 20,97 | 20,97 | 20,81 | 20,81 | -0,95% | 486,00 |
| 28.08.2025 | 21,05 | 21,15 | 20,95 | 21,01 | 1,06% | - |
| 27.08.2025 | 20,76 | 20,81 | 20,70 | 20,79 | 2,21% | - |
| 26.08.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -2,40% | 61,00 |
| 25.08.2025 | 20,89 | 20,89 | 20,84 | 20,84 | -1,23% | 3,00 |
| 22.08.2025 | 21,05 | 21,18 | 21,05 | 21,10 | 0,29% | 231,00 |
| 21.08.2025 | 21,07 | 21,07 | 21,04 | 21,04 | -0,43% | 20,00 |
| 20.08.2025 | 21,14 | 21,14 | 21,13 | 21,13 | 0,64% | 76,00 |
| 19.08.2025 | 21,05 | 21,14 | 20,89 | 21,00 | 1,52% | - |
| 18.08.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -0,19% | 30,00 |
| 15.08.2025 | 20,58 | 20,72 | 20,51 | 20,72 | 2,27% | 781,00 |
| 14.08.2025 | 20,25 | 20,26 | 20,25 | 20,26 | 0,30% | 650,00 |
| 13.08.2025 | 20,33 | 20,40 | 20,18 | 20,20 | -1,42% | - |
| 12.08.2025 | 20,49 | 20,49 | 20,49 | 20,49 | 0,79% | 241,00 |
| 11.08.2025 | 20,33 | 20,33 | 20,33 | 20,33 | -0,73% | 285,00 |
| 08.08.2025 | 20,49 | 20,49 | 20,48 | 20,48 | 0,39% | 136,00 |
| 07.08.2025 | 19,95 | 20,49 | 19,95 | 20,40 | 1,49% | 150,00 |
| 06.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,91% | 45,00 |
| 05.08.2025 | 19,77 | 19,85 | 19,68 | 19,72 | 0,95% | - |
| 04.08.2025 | 19,32 | 19,56 | 19,30 | 19,54 | 1,26% | - |
| 01.08.2025 | 19,54 | 19,54 | 19,30 | 19,30 | 3,24% | 5,00 |
| 31.07.2025 | 18,49 | 18,69 | 18,49 | 18,69 | 2,78% | 200,00 |
| 30.07.2025 | 18,69 | 18,76 | 18,13 | 18,19 | -0,68% | - |
| 29.07.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -0,08% | 6,00 |
| 28.07.2025 | 18,17 | 18,33 | 17,97 | 18,33 | 0,55% | 2.154,00 |
| 25.07.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -0,82% | 1,00 |
| 24.07.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -2,31% | 50,00 |
| 23.07.2025 | 18,54 | 18,81 | 18,54 | 18,81 | 3,28% | 147,00 |
| 22.07.2025 | 18,18 | 18,33 | 18,08 | 18,21 | 0,68% | - |
| 21.07.2025 | 18,32 | 18,32 | 18,09 | 18,09 | -1,17% | 9,00 |
| 18.07.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -0,71% | 1,00 |
| 17.07.2025 | 18,36 | 18,46 | 18,32 | 18,44 | 2,45% | - |
| 16.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,44% | 1,00 |
| 15.07.2025 | 18,43 | 18,45 | 18,43 | 18,45 | -1,18% | 11,00 |
| 14.07.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -0,11% | 77,00 |
| 11.07.2025 | 18,74 | 18,91 | 18,62 | 18,69 | 1,91% | - |
| 10.07.2025 | 18,66 | 18,66 | 18,34 | 18,34 | -1,13% | 532,00 |
| 09.07.2025 | 18,37 | 18,55 | 18,37 | 18,55 | 0,98% | - |
| 08.07.2025 | 18,39 | 18,39 | 18,37 | 18,37 | -0,03% | 12,00 |
| 07.07.2025 | 18,65 | 18,65 | 18,37 | 18,37 | 0,88% | 2,00 |
| 04.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -1,67% | 80,00 |
| 03.07.2025 | 18,55 | 18,73 | 18,51 | 18,52 | -0,80% | - |
| 02.07.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 1,47% | 180,00 |
| 01.07.2025 | 18,39 | 18,40 | 18,39 | 18,40 | 1,41% | 6,00 |
| 30.06.2025 | 18,24 | 18,33 | 18,11 | 18,15 | -0,83% | - |
| 27.06.2025 | 18,31 | 18,34 | 18,14 | 18,30 | 2,71% | - |
| 26.06.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,85% | 57,00 |
| 25.06.2025 | 18,15 | 18,15 | 17,95 | 17,97 | -1,18% | - |
| 24.06.2025 | 18,12 | 18,36 | 18,03 | 18,18 | -0,56% | - |
| 23.06.2025 | 18,27 | 18,29 | 18,27 | 18,29 | 2,19% | 3,00 |
| 20.06.2025 | 18,18 | 18,24 | 17,87 | 17,89 | -3,31% | - |
| 19.06.2025 | 18,63 | 18,69 | 18,51 | 18,51 | 1,06% | - |
| 18.06.2025 | 18,35 | 18,40 | 18,28 | 18,31 | 1,50% | - |
| 17.06.2025 | 18,05 | 18,05 | 18,04 | 18,04 | -0,55% | 111,00 |
| 16.06.2025 | 18,38 | 18,42 | 18,14 | 18,14 | -0,41% | 120,00 |
| 13.06.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,75% | 5,00 |
| 12.06.2025 | 18,09 | 18,15 | 17,91 | 18,08 | 0,28% | - |
| 11.06.2025 | 18,02 | 18,32 | 18,02 | 18,03 | 0,31% | 17,00 |
| 10.06.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -2,81% | 118,00 |
| 09.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,67% | 8,00 |
| 06.06.2025 | 18,31 | 18,43 | 18,26 | 18,37 | 2,67% | - |
| 05.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,53% | 9,00 |
| 04.06.2025 | 18,31 | 18,31 | 17,99 | 17,99 | -0,77% | 67,00 |
| 03.06.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,11% | 2,00 |
| 02.06.2025 | 18,33 | 18,43 | 18,11 | 18,11 | -1,44% | 7,00 |
| 30.05.2025 | 18,56 | 18,56 | 18,23 | 18,38 | 0,88% | - |
| 29.05.2025 | 18,19 | 18,22 | 18,18 | 18,22 | -3,21% | 2.040,00 |
| 28.05.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,90% | 1,00 |
| 27.05.2025 | 18,80 | 19,02 | 18,76 | 18,99 | 1,04% | - |
| 26.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,37% | 1,00 |
| 23.05.2025 | 19,06 | 19,06 | 18,87 | 18,87 | 0,04% | 4,00 |
| 22.05.2025 | 18,74 | 19,01 | 18,67 | 18,86 | 0,83% | - |
| 21.05.2025 | 18,87 | 18,88 | 18,65 | 18,70 | -1,63% | - |
| 20.05.2025 | 19,01 | 19,09 | 18,96 | 19,01 | -1,26% | - |
| 19.05.2025 | 19,29 | 19,30 | 19,04 | 19,26 | -0,26% | - |
| 16.05.2025 | 19,09 | 19,32 | 18,97 | 19,31 | -0,28% | - |
| 15.05.2025 | 19,21 | 19,36 | 19,21 | 19,36 | 4,10% | 110,00 |
| 14.05.2025 | 18,66 | 18,80 | 18,56 | 18,60 | -3,19% | - |
| 13.05.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -3,11% | 18,00 |
| 12.05.2025 | 19,39 | 19,86 | 19,35 | 19,83 | 0,38% | - |
| 09.05.2025 | 19,73 | 20,06 | 19,66 | 19,75 | -0,75% | - |
| 08.05.2025 | 19,77 | 20,02 | 19,67 | 19,90 | 2,17% | - |
| 07.05.2025 | 19,75 | 19,75 | 19,48 | 19,48 | -2,59% | 103,00 |
| 06.05.2025 | 20,05 | 20,30 | 19,99 | 20,00 | 0,82% | - |
| 05.05.2025 | 19,98 | 19,98 | 19,84 | 19,84 | -0,18% | 252,00 |
| 02.05.2025 | 19,99 | 20,06 | 19,87 | 19,87 | 3,54% | 188,00 |
| 30.04.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 0,55% | 10,00 |
| 29.04.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -0,75% | 92,00 |
| 28.04.2025 | 18,99 | 19,26 | 18,98 | 19,23 | 1,40% | - |
| 25.04.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,82% | 53,00 |
| 24.04.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -7,34% | 30,00 |
| 23.04.2025 | 20,38 | 20,52 | 20,30 | 20,30 | 1,35% | 108,00 |
| 22.04.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 3,30% | 10,00 |
| 17.04.2025 | 19,29 | 19,39 | 19,29 | 19,39 | 1,28% | 34,00 |
| 16.04.2025 | 19,16 | 19,43 | 19,02 | 19,15 | -0,23% | - |
| 15.04.2025 | 19,00 | 19,19 | 19,00 | 19,19 | 0,05% | 204,00 |
| 14.04.2025 | 19,15 | 19,18 | 19,15 | 19,18 | 2,65% | 142,00 |
| 11.04.2025 | 18,79 | 18,88 | 18,16 | 18,69 | -1,45% | - |
| 10.04.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -5,44% | 184,00 |