19,265€
-2,43%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 19,11 | 19,14 | 19,11 | 19,13 | -3,10% | - |
| 22.05.2026 | 19,60 | 19,75 | 19,41 | 19,75 | -1,63% | 371,00 |
| 21.05.2026 | 20,06 | 20,18 | 19,78 | 20,07 | -3,17% | - |
| 20.05.2026 | 20,74 | 20,95 | 20,73 | 20,73 | 1,12% | 369,00 |
| 19.05.2026 | 20,34 | 20,61 | 20,34 | 20,50 | 2,19% | 206,00 |
| 18.05.2026 | 20,17 | 20,17 | 20,06 | 20,06 | -0,79% | 251,00 |
| 15.05.2026 | 20,75 | 20,75 | 20,22 | 20,22 | 0,50% | 499,00 |
| 13.05.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 0,25% | 1,00 |
| 12.05.2026 | 19,77 | 20,07 | 19,77 | 20,07 | 0,38% | 2,00 |
| 11.05.2026 | 19,84 | 20,00 | 19,53 | 20,00 | 0,81% | 2.419,00 |
| 08.05.2026 | 19,99 | 19,99 | 19,84 | 19,84 | 1,74% | 274,00 |
| 07.05.2026 | 19,98 | 19,98 | 19,50 | 19,50 | -4,34% | 96,00 |
| 06.05.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 1,85% | 2,00 |
| 05.05.2026 | 20,08 | 20,08 | 20,01 | 20,01 | -1,43% | 3,00 |
| 04.05.2026 | 20,40 | 20,40 | 19,81 | 20,30 | 12,72% | 97,00 |
| 30.04.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -2,04% | 300,00 |
| 29.04.2026 | 18,39 | 18,39 | 18,39 | 18,39 | -1,63% | 20,00 |
| 28.04.2026 | 18,37 | 18,69 | 18,22 | 18,69 | 2,33% | 385,00 |
| 27.04.2026 | 18,55 | 18,55 | 18,23 | 18,27 | -1,55% | 304,00 |
| 24.04.2026 | 18,52 | 18,57 | 18,50 | 18,55 | -1,94% | - |
| 23.04.2026 | 18,53 | 18,92 | 18,53 | 18,92 | 1,50% | 5,00 |
| 22.04.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -1,35% | 69,00 |
| 21.04.2026 | 18,82 | 18,90 | 18,82 | 18,90 | 1,15% | 2,00 |
| 20.04.2026 | 19,04 | 19,04 | 18,68 | 18,68 | -2,02% | 17,00 |
| 17.04.2026 | 18,46 | 19,07 | 18,46 | 19,07 | 1,41% | 36,00 |
| 16.04.2026 | 18,58 | 18,80 | 18,58 | 18,80 | -2,46% | 267,00 |
| 15.04.2026 | 19,28 | 19,28 | 18,99 | 19,28 | 2,07% | 25,00 |
| 14.04.2026 | 18,91 | 19,17 | 18,72 | 18,89 | -2,55% | 88,00 |
| 13.04.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 0,96% | 1,00 |
| 10.04.2026 | 19,13 | 19,22 | 19,04 | 19,20 | -1,16% | - |
| 09.04.2026 | 19,45 | 19,45 | 19,13 | 19,42 | 0,67% | 222,00 |
| 08.04.2026 | 19,29 | 19,29 | 19,29 | 19,29 | -1,13% | 10,00 |
| 07.04.2026 | 19,47 | 19,51 | 19,47 | 19,51 | -0,81% | 4,00 |
| 02.04.2026 | 19,97 | 19,97 | 19,67 | 19,67 | -2,82% | 21,00 |
| 01.04.2026 | 20,27 | 20,27 | 19,95 | 20,24 | 0,70% | 184,00 |
| 31.03.2026 | 20,00 | 20,11 | 20,00 | 20,10 | 2,55% | 1.880,00 |
| 30.03.2026 | 19,55 | 19,89 | 19,55 | 19,60 | 2,54% | 370,00 |
| 27.03.2026 | 19,29 | 19,29 | 19,12 | 19,12 | -4,40% | 68,00 |
| 26.03.2026 | 19,92 | 20,00 | 19,79 | 20,00 | 0,98% | 294,00 |
| 25.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,41% | 20,00 |
| 24.03.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -1,69% | 5,00 |
| 23.03.2026 | 19,47 | 20,06 | 19,45 | 20,06 | -0,25% | 1.132,00 |
| 20.03.2026 | 20,13 | 20,13 | 19,85 | 20,11 | 1,34% | 6,00 |
| 19.03.2026 | 19,88 | 19,88 | 19,53 | 19,85 | -2,00% | 1.170,00 |
| 18.03.2026 | 20,07 | 20,25 | 19,96 | 20,25 | -1,70% | 290,00 |
| 17.03.2026 | 20,38 | 20,60 | 20,38 | 20,60 | 1,18% | 244,00 |
| 16.03.2026 | 20,65 | 20,65 | 20,10 | 20,36 | 0,62% | 1.490,00 |
| 13.03.2026 | 20,23 | 20,58 | 20,04 | 20,24 | -1,44% | - |
| 12.03.2026 | 20,41 | 20,53 | 20,41 | 20,53 | -1,01% | 393,00 |
| 11.03.2026 | 20,89 | 20,90 | 20,55 | 20,74 | 0,44% | - |
| 10.03.2026 | 20,62 | 20,65 | 20,62 | 20,65 | -1,76% | 438,00 |
| 09.03.2026 | 20,50 | 21,08 | 20,50 | 21,02 | 4,47% | 677,00 |
| 06.03.2026 | 20,15 | 20,15 | 20,12 | 20,12 | 0,35% | 288,00 |
| 05.03.2026 | 20,50 | 20,50 | 20,05 | 20,05 | -2,00% | 60,00 |
| 04.03.2026 | 20,46 | 20,46 | 20,46 | 20,46 | 1,79% | 194,00 |
| 03.03.2026 | 20,49 | 20,49 | 19,89 | 20,10 | -2,85% | 464,00 |
| 02.03.2026 | 20,99 | 20,99 | 20,69 | 20,69 | -1,62% | 3,00 |
| 27.02.2026 | 20,68 | 21,03 | 20,68 | 21,03 | 0,43% | 29,00 |
| 26.02.2026 | 20,91 | 20,94 | 20,91 | 20,94 | 0,72% | 288,00 |
| 25.02.2026 | 20,81 | 21,03 | 20,72 | 20,79 | 0,19% | - |
| 24.02.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -2,08% | 1,00 |
| 23.02.2026 | 21,16 | 21,19 | 21,16 | 21,19 | 0,93% | 2,00 |
| 20.02.2026 | 20,92 | 21,03 | 20,81 | 21,00 | -0,31% | - |
| 19.02.2026 | 21,04 | 21,06 | 21,04 | 21,06 | -0,40% | 98,00 |
| 18.02.2026 | 21,14 | 21,25 | 21,07 | 21,15 | 1,59% | - |
| 17.02.2026 | 20,77 | 20,88 | 20,68 | 20,82 | -0,79% | - |
| 16.02.2026 | 21,05 | 21,05 | 20,74 | 20,98 | -2,05% | 127,00 |
| 13.02.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 4,49% | 1,00 |
| 12.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -4,96% | 150,00 |
| 11.02.2026 | 21,51 | 21,57 | 21,19 | 21,57 | 1,60% | 52,00 |
| 10.02.2026 | 21,23 | 21,23 | 21,23 | 21,23 | -0,42% | 32,00 |
| 09.02.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -1,66% | 1,00 |
| 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 |