19,028€
0,52%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,22 | 19,27 | 19,22 | 19,27 | 0,92% | 107,00 |
| 13.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | 250,00 |
| 12.08.2026 | 18,87 | 19,15 | 18,77 | 19,05 | 1,22% | - |
| 11.08.2026 | 18,81 | 18,82 | 18,81 | 18,82 | -0,79% | 74,00 |
| 10.08.2026 | 18,97 | 19,01 | 18,69 | 18,97 | -2,29% | 74,00 |
| 07.08.2026 | 19,14 | 19,41 | 19,14 | 19,41 | 3,44% | 2,00 |
| 06.08.2026 | 19,01 | 19,01 | 18,77 | 18,77 | 1,19% | 4,00 |
| 05.08.2026 | 18,43 | 18,55 | 18,43 | 18,55 | -0,19% | 353,00 |
| 04.08.2026 | 18,85 | 18,92 | 18,58 | 18,58 | -1,46% | 14,00 |
| 03.08.2026 | 18,98 | 19,01 | 18,63 | 18,86 | -4,19% | 711,00 |
| 31.07.2026 | 19,76 | 20,06 | 19,68 | 19,68 | -8,89% | 28,00 |
| 30.07.2026 | 21,50 | 21,60 | 21,44 | 21,60 | 2,32% | 730,00 |
| 29.07.2026 | 21,26 | 21,26 | 21,00 | 21,11 | 3,08% | 80,00 |
| 28.07.2026 | 20,50 | 20,50 | 20,41 | 20,48 | 2,30% | 137,00 |
| 27.07.2026 | 19,90 | 20,02 | 19,90 | 20,02 | 3,41% | 1.209,00 |
| 24.07.2026 | 19,43 | 19,61 | 19,34 | 19,36 | 1,65% | - |
| 23.07.2026 | 19,04 | 19,05 | 19,04 | 19,05 | -1,73% | 2,00 |
| 22.07.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -2,22% | 161,00 |
| 21.07.2026 | 19,77 | 19,82 | 19,77 | 19,82 | 0,03% | 282,00 |
| 20.07.2026 | 19,82 | 19,82 | 19,63 | 19,82 | 2,69% | 35,00 |
| 17.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,16% | 1,00 |
| 16.07.2026 | 19,29 | 19,55 | 19,29 | 19,33 | 0,13% | 25,00 |
| 15.07.2026 | 19,44 | 19,44 | 19,30 | 19,30 | -0,13% | 7,00 |
| 14.07.2026 | 19,50 | 19,50 | 19,23 | 19,33 | 1,58% | 19,00 |
| 13.07.2026 | 19,27 | 19,27 | 19,03 | 19,03 | 0,46% | 46,00 |
| 10.07.2026 | 18,77 | 18,94 | 18,75 | 18,94 | -0,22% | - |
| 09.07.2026 | 19,10 | 19,10 | 18,98 | 18,98 | 0,69% | 430,00 |
| 08.07.2026 | 18,99 | 19,14 | 18,85 | 18,85 | 0,59% | 54,00 |
| 07.07.2026 | 19,08 | 19,34 | 18,74 | 18,74 | -1,13% | 1.360,00 |
| 06.07.2026 | 18,73 | 18,96 | 18,73 | 18,96 | 0,66% | 53,00 |
| 03.07.2026 | 18,92 | 18,92 | 18,83 | 18,83 | 2,62% | 2,00 |
| 02.07.2026 | 18,59 | 18,61 | 18,23 | 18,35 | 3,53% | 1.447,00 |
| 01.07.2026 | 17,98 | 17,98 | 17,57 | 17,73 | -5,11% | 412,00 |
| 30.06.2026 | 18,66 | 18,68 | 18,66 | 18,68 | 0,03% | 7,00 |
| 29.06.2026 | 18,77 | 18,77 | 18,52 | 18,68 | 1,08% | 148,00 |
| 26.06.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 2,41% | 7,00 |
| 25.06.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -1,93% | 650,00 |
| 24.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,32% | 1,00 |
| 23.06.2026 | 18,36 | 18,36 | 17,94 | 18,16 | 0,97% | 295,00 |
| 22.06.2026 | 18,04 | 18,04 | 17,98 | 17,98 | -2,49% | 292,00 |
| 19.06.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,42% | 3,00 |
| 18.06.2026 | 18,71 | 18,71 | 18,71 | 18,71 | 2,52% | 5,00 |
| 17.06.2026 | 17,96 | 18,25 | 17,95 | 18,25 | 0,39% | 372,00 |
| 16.06.2026 | 18,06 | 18,41 | 18,06 | 18,18 | -1,49% | 7,00 |
| 15.06.2026 | 18,27 | 18,45 | 18,26 | 18,45 | -1,13% | 154,00 |
| 12.06.2026 | 18,46 | 18,66 | 18,29 | 18,66 | -0,05% | - |
| 11.06.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -0,64% | 30,00 |
| 10.06.2026 | 18,64 | 18,80 | 18,39 | 18,79 | 2,61% | - |
| 09.06.2026 | 18,29 | 18,40 | 18,23 | 18,31 | -1,39% | - |
| 08.06.2026 | 18,30 | 18,59 | 18,30 | 18,57 | 3,98% | 657,00 |
| 05.06.2026 | 18,29 | 18,29 | 17,86 | 17,86 | 0,96% | 651,00 |
| 04.06.2026 | 17,69 | 17,69 | 17,69 | 17,69 | -1,20% | 6,00 |
| 03.06.2026 | 17,96 | 17,96 | 17,71 | 17,91 | -2,29% | 952,00 |
| 02.06.2026 | 18,14 | 18,33 | 17,90 | 18,33 | 0,33% | 8,00 |
| 01.06.2026 | 18,26 | 18,27 | 18,20 | 18,27 | -1,48% | 57,00 |
| 29.05.2026 | 18,53 | 18,54 | 18,53 | 18,54 | -0,48% | 191,00 |
| 28.05.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -1,40% | 100,00 |
| 27.05.2026 | 19,00 | 19,00 | 18,90 | 18,90 | -2,63% | 33,00 |
| 26.05.2026 | 19,28 | 19,41 | 18,99 | 19,41 | -0,13% | 18,00 |
| 25.05.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -1,60% | 1,00 |
| 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 |