21,135€
-2,51%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 21,07 | 21,10 | 21,06 | 21,10 | -2,70% | - |
| 06.02.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 4,58% | 231,00 |
| 05.02.2026 | 20,77 | 21,08 | 20,73 | 20,73 | 0,88% | 13,00 |
| 04.02.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 1,53% | 50,00 |
| 03.02.2026 | 20,35 | 20,54 | 19,95 | 20,24 | -5,51% | 399,00 |
| 02.02.2026 | 20,90 | 21,42 | 20,90 | 21,42 | 1,90% | 710,00 |
| 30.01.2026 | 20,99 | 21,02 | 20,99 | 21,02 | 3,14% | 649,00 |
| 29.01.2026 | 20,75 | 20,75 | 20,38 | 20,38 | -2,49% | 615,00 |
| 28.01.2026 | 20,99 | 20,99 | 20,68 | 20,90 | -2,56% | 595,00 |
| 27.01.2026 | 21,14 | 21,46 | 21,14 | 21,45 | -0,33% | 3,00 |
| 26.01.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,51% | 1,00 |
| 23.01.2026 | 21,28 | 21,35 | 21,11 | 21,20 | -0,42% | 307,00 |
| 22.01.2026 | 21,31 | 21,61 | 21,29 | 21,29 | -0,84% | 83,00 |
| 21.01.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -0,60% | 25,00 |
| 20.01.2026 | 21,38 | 21,61 | 21,25 | 21,60 | 0,61% | 524,00 |
| 19.01.2026 | 21,35 | 21,48 | 21,35 | 21,47 | -0,37% | 497,00 |
| 16.01.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -3,28% | 1,00 |
| 15.01.2026 | 22,20 | 22,28 | 22,20 | 22,28 | -1,11% | 6,00 |
| 14.01.2026 | 22,46 | 22,53 | 22,20 | 22,53 | -1,53% | 385,00 |
| 13.01.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -1,42% | 1,00 |
| 12.01.2026 | 23,21 | 23,21 | 23,21 | 23,21 | 1,31% | 35,00 |
| 09.01.2026 | 22,85 | 22,91 | 22,85 | 22,91 | 1,78% | 2,00 |
| 08.01.2026 | 22,48 | 22,81 | 22,48 | 22,51 | -0,88% | 62,00 |
| 07.01.2026 | 22,71 | 22,71 | 22,71 | 22,71 | 0,89% | 1,00 |
| 06.01.2026 | 23,01 | 23,01 | 22,51 | 22,51 | -0,44% | 101,00 |
| 05.01.2026 | 22,59 | 22,94 | 22,59 | 22,61 | 0,22% | 5,00 |
| 02.01.2026 | 22,52 | 22,56 | 22,52 | 22,56 | 0,31% | 7,00 |
| 30.12.2025 | 22,68 | 22,68 | 22,36 | 22,49 | -0,75% | 158,00 |
| 29.12.2025 | 22,70 | 22,70 | 22,65 | 22,66 | 2,86% | 17,00 |
| 23.12.2025 | 22,05 | 22,42 | 22,03 | 22,03 | 2,04% | 50,00 |
| 22.12.2025 | 21,48 | 21,87 | 21,31 | 21,59 | -0,46% | 537,00 |
| 19.12.2025 | 22,32 | 22,66 | 21,69 | 21,69 | -2,52% | 419,00 |
| 18.12.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 2,58% | 89,00 |
| 17.12.2025 | 21,85 | 21,87 | 21,69 | 21,69 | -2,95% | 1.581,00 |
| 16.12.2025 | 22,86 | 22,86 | 22,35 | 22,35 | -1,41% | 494,00 |
| 15.12.2025 | 22,95 | 23,29 | 22,67 | 22,67 | 6,73% | 587,00 |
| 12.12.2025 | 21,72 | 21,72 | 21,24 | 21,24 | -1,16% | 255,00 |
| 11.12.2025 | 21,49 | 21,49 | 21,49 | 21,49 | -1,06% | 42,00 |
| 10.12.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -1,05% | 24,00 |
| 09.12.2025 | 21,64 | 21,95 | 21,64 | 21,95 | 1,11% | 2,00 |
| 08.12.2025 | 21,48 | 21,79 | 21,48 | 21,71 | 1,73% | 122,00 |
| 05.12.2025 | 21,41 | 21,42 | 21,33 | 21,34 | -2,02% | - |
| 04.12.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 0,60% | 1,00 |
| 03.12.2025 | 21,50 | 21,65 | 21,50 | 21,65 | -2,21% | 194,00 |
| 02.12.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,41% | 1,00 |
| 01.12.2025 | 22,00 | 22,34 | 22,00 | 22,05 | -1,36% | 123,00 |
| 28.11.2025 | 22,34 | 22,47 | 22,29 | 22,36 | 0,20% | - |
| 27.11.2025 | 22,31 | 22,31 | 22,31 | 22,31 | 0,72% | 50,00 |
| 26.11.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -1,38% | 5,00 |
| 25.11.2025 | 22,01 | 22,46 | 22,01 | 22,46 | 1,72% | 126,00 |
| 24.11.2025 | 22,13 | 22,13 | 22,08 | 22,08 | -0,09% | 2,00 |
| 21.11.2025 | 21,90 | 22,18 | 21,70 | 22,10 | 7,31% | - |
| 20.11.2025 | 21,09 | 21,16 | 20,57 | 20,60 | -3,08% | - |
| 19.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | 2,00 |
| 18.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | 94,00 |
| 17.11.2025 | 21,13 | 21,25 | 21,11 | 21,25 | 0,76% | 546,00 |
| 14.11.2025 | 21,09 | 21,12 | 21,03 | 21,09 | 2,06% | - |
| 13.11.2025 | 21,20 | 21,21 | 20,65 | 20,67 | -0,77% | - |
| 12.11.2025 | 21,00 | 21,03 | 20,73 | 20,83 | -1,91% | - |
| 11.11.2025 | 21,23 | 21,23 | 21,23 | 21,23 | -0,98% | 236,00 |
| 10.11.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,23% | 600,00 |
| 07.11.2025 | 21,63 | 21,63 | 21,30 | 21,39 | 0,75% | 327,00 |
| 06.11.2025 | 21,34 | 21,43 | 21,08 | 21,23 | -1,26% | - |
| 05.11.2025 | 21,27 | 21,50 | 21,27 | 21,50 | 4,67% | 288,00 |
| 04.11.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -3,34% | 20,00 |
| 03.11.2025 | 21,22 | 21,25 | 20,94 | 21,25 | 0,95% | 11,00 |
| 31.10.2025 | 21,03 | 21,16 | 21,01 | 21,05 | 4,03% | - |
| 30.10.2025 | 20,19 | 20,24 | 20,16 | 20,24 | -0,52% | - |
| 29.10.2025 | 20,50 | 20,55 | 20,25 | 20,34 | -1,79% | - |
| 28.10.2025 | 20,68 | 20,72 | 20,64 | 20,71 | 0,29% | - |
| 27.10.2025 | 20,71 | 20,75 | 20,60 | 20,65 | -0,67% | - |
| 24.10.2025 | 20,43 | 20,79 | 20,43 | 20,79 | -1,14% | 3,00 |
| 23.10.2025 | 21,05 | 21,05 | 21,03 | 21,03 | 2,01% | 2,00 |
| 22.10.2025 | 20,85 | 20,94 | 20,57 | 20,62 | -0,48% | - |
| 21.10.2025 | 20,57 | 20,75 | 20,57 | 20,72 | -1,15% | - |
| 20.10.2025 | 20,62 | 20,99 | 20,62 | 20,96 | 1,28% | - |
| 17.10.2025 | 20,40 | 20,77 | 20,30 | 20,69 | 1,07% | - |
| 16.10.2025 | 20,42 | 20,68 | 20,35 | 20,47 | -1,59% | - |
| 15.10.2025 | 20,66 | 20,80 | 20,66 | 20,80 | 1,61% | 14,00 |
| 14.10.2025 | 20,33 | 20,65 | 20,33 | 20,47 | 4,41% | 252,00 |
| 13.10.2025 | 19,60 | 19,61 | 19,60 | 19,61 | 1,13% | 353,00 |
| 10.10.2025 | 20,19 | 20,20 | 19,38 | 19,39 | -3,27% | - |
| 09.10.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -0,64% | 15,00 |
| 08.10.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -2,04% | 99,00 |
| 07.10.2025 | 20,58 | 20,59 | 20,58 | 20,59 | -1,95% | 3,00 |
| 06.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,40% | 10,00 |
| 03.10.2025 | 20,71 | 20,71 | 20,71 | 20,71 | 1,00% | 1,00 |
| 02.10.2025 | 20,41 | 20,52 | 20,36 | 20,51 | -0,12% | - |
| 01.10.2025 | 20,64 | 20,85 | 20,53 | 20,53 | -0,34% | 10,00 |
| 30.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,18% | 225,00 |
| 29.09.2025 | 20,81 | 20,91 | 20,78 | 20,85 | -1,16% | - |
| 26.09.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 1,30% | 150,00 |
| 25.09.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -2,23% | 40,00 |
| 24.09.2025 | 21,22 | 21,47 | 21,22 | 21,30 | 0,78% | - |
| 23.09.2025 | 21,12 | 21,13 | 21,12 | 21,13 | 1,37% | 2,00 |
| 22.09.2025 | 20,90 | 20,94 | 20,84 | 20,85 | -1,58% | - |
| 19.09.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,21% | 30,00 |
| 18.09.2025 | 21,13 | 21,26 | 21,05 | 21,23 | 0,45% | - |
| 17.09.2025 | 21,16 | 21,24 | 21,10 | 21,13 | -1,35% | - |
| 16.09.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 1,81% | 3,00 |