19,745€
-0,04%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 19,39 | 19,79 | 19,35 | 19,76 | 0,01% | - |
| 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 |
| 09.04.2025 | 18,30 | 20,05 | 18,30 | 20,05 | 12,11% | 428,00 |
| 08.04.2025 | 18,06 | 18,78 | 17,70 | 17,89 | -0,08% | - |
| 07.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,97% | 60,00 |
| 04.04.2025 | 18,98 | 19,05 | 18,26 | 18,26 | 2,15% | 878,00 |
| 03.04.2025 | 18,39 | 18,39 | 17,87 | 17,88 | -0,45% | 737,00 |
| 02.04.2025 | 18,13 | 18,36 | 17,80 | 17,96 | -2,63% | - |
| 01.04.2025 | 18,22 | 18,54 | 18,22 | 18,44 | 1,71% | 139,00 |
| 31.03.2025 | 18,20 | 18,47 | 18,13 | 18,13 | -0,14% | 289,00 |
| 28.03.2025 | 18,46 | 18,47 | 18,16 | 18,16 | -3,58% | - |
| 27.03.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,71% | 225,00 |
| 26.03.2025 | 18,82 | 18,85 | 18,67 | 18,70 | 1,23% | - |
| 25.03.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -2,89% | 1,00 |
| 24.03.2025 | 18,56 | 19,02 | 18,56 | 19,02 | 2,22% | 102,00 |
| 21.03.2025 | 18,63 | 18,64 | 18,54 | 18,61 | -0,65% | - |
| 20.03.2025 | 18,73 | 18,73 | 18,73 | 18,73 | -0,31% | 24,00 |
| 19.03.2025 | 18,59 | 18,83 | 18,59 | 18,79 | 2,00% | - |
| 18.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -4,04% | 1,00 |
| 17.03.2025 | 19,18 | 19,20 | 18,90 | 19,20 | 1,08% | 161,00 |
| 14.03.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,82% | 3,00 |
| 13.03.2025 | 19,20 | 19,20 | 18,84 | 18,84 | 3,35% | 5,00 |
| 12.03.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -0,57% | 60,00 |
| 11.03.2025 | 18,75 | 18,75 | 18,19 | 18,33 | -0,84% | - |
| 10.03.2025 | 18,56 | 18,78 | 18,49 | 18,49 | -2,17% | 337,00 |
| 07.03.2025 | 18,97 | 18,97 | 18,90 | 18,90 | 2,44% | 9,00 |
| 06.03.2025 | 18,72 | 18,75 | 18,45 | 18,45 | 2,08% | - |
| 05.03.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -5,42% | 500,00 |
| 04.03.2025 | 18,89 | 19,11 | 18,89 | 19,11 | 0,05% | 43,00 |
| 03.03.2025 | 18,78 | 19,12 | 18,78 | 19,10 | 1,46% | 81,00 |
| 28.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,47% | 266,00 |
| 27.02.2025 | 19,03 | 19,10 | 18,93 | 19,10 | 2,74% | - |
| 26.02.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 1,47% | 50,00 |
| 25.02.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,22% | 1,00 |
| 24.02.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,64% | 4,00 |
| 21.02.2025 | 18,03 | 18,26 | 18,00 | 18,24 | 1,86% | - |
| 20.02.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 2,90% | 13,00 |
| 19.02.2025 | 17,42 | 17,72 | 17,32 | 17,41 | 0,00% | 2.878,00 |
| 18.02.2025 | 17,28 | 17,45 | 17,27 | 17,41 | -0,23% | 2.675,00 |
| 17.02.2025 | 17,65 | 17,65 | 17,32 | 17,45 | 0,98% | 100,00 |
| 14.02.2025 | 17,29 | 17,29 | 17,17 | 17,28 | -0,12% | - |
| 13.02.2025 | 17,23 | 17,34 | 17,21 | 17,30 | 1,20% | - |
| 12.02.2025 | 17,24 | 17,25 | 17,05 | 17,09 | -0,47% | - |
| 11.02.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -0,32% | 289,00 |
| 10.02.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -1,74% | 1,00 |
| 07.02.2025 | 17,49 | 17,53 | 17,49 | 17,53 | 2,23% | 11,00 |
| 06.02.2025 | 17,22 | 17,29 | 17,08 | 17,15 | 3,77% | - |
| 05.02.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,87% | 60,00 |
| 04.02.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -4,36% | 80,00 |
| 03.02.2025 | 17,34 | 17,43 | 17,05 | 17,43 | 2,17% | 82,00 |
| 31.01.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,37% | 72,00 |
| 30.01.2025 | 17,25 | 17,31 | 17,22 | 17,30 | 1,27% | - |
| 29.01.2025 | 17,04 | 17,13 | 17,04 | 17,08 | 0,53% | - |
| 28.01.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,94% | 75,00 |
| 27.01.2025 | 16,75 | 16,87 | 16,75 | 16,83 | 2,14% | - |
| 24.01.2025 | 16,54 | 16,55 | 16,45 | 16,48 | -1,76% | - |
| 23.01.2025 | 16,78 | 16,78 | 16,44 | 16,78 | 1,30% | 10,00 |
| 22.01.2025 | 16,64 | 16,64 | 16,56 | 16,56 | -0,30% | 104,00 |
| 21.01.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 1,25% | 2,00 |
| 20.01.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,18% | 150,00 |
| 17.01.2025 | 16,41 | 16,43 | 16,33 | 16,38 | 0,00% | - |
| 16.01.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,64% | 1,00 |
| 15.01.2025 | 16,80 | 16,82 | 16,46 | 16,48 | 1,17% | 9,00 |
| 14.01.2025 | 16,50 | 16,50 | 16,29 | 16,29 | -4,18% | 375,00 |
| 13.01.2025 | 16,95 | 17,00 | 16,94 | 17,00 | 3,79% | 52,00 |
| 10.01.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -1,33% | 25,00 |
| 09.01.2025 | 16,59 | 16,64 | 16,57 | 16,60 | -0,30% | - |
| 08.01.2025 | 16,63 | 16,69 | 16,63 | 16,65 | -1,83% | - |
| 07.01.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,27% | 11,00 |
| 06.01.2025 | 17,02 | 17,02 | 16,87 | 16,92 | 0,48% | - |
| 03.01.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,41% | 2,00 |
| 02.01.2025 | 16,77 | 17,16 | 16,77 | 17,08 | 2,68% | 28,00 |
| 30.12.2024 | 16,99 | 16,99 | 16,63 | 16,63 | -1,10% | 948,00 |
| 27.12.2024 | 17,22 | 17,22 | 16,82 | 16,82 | -1,26% | 471,00 |
| 23.12.2024 | 17,04 | 17,08 | 17,03 | 17,03 | 1,32% | 98,00 |
| 20.12.2024 | 16,81 | 16,84 | 16,78 | 16,81 | 1,96% | - |
| 19.12.2024 | 16,81 | 16,81 | 16,49 | 16,49 | -3,43% | 381,00 |
| 18.12.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 1,55% | 2.112,00 |
| 17.12.2024 | 17,10 | 17,10 | 16,81 | 16,81 | -1,47% | 2.586,00 |
| 16.12.2024 | 17,28 | 17,28 | 17,06 | 17,06 | -0,99% | 5,00 |
| 13.12.2024 | 17,26 | 17,26 | 17,23 | 17,23 | -1,35% | 30,00 |
| 12.12.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 1,48% | 37,00 |