19,265€
-1,28%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,08 | 20,08 | 20,03 | 20,05 | 0,64% | 532,00 |
| 04.05.2026 | 18,48 | 20,11 | 18,48 | 19,92 | 7,66% | - |
| 30.04.2026 | 18,02 | 18,54 | 17,92 | 18,51 | 0,41% | - |
| 29.04.2026 | 18,48 | 18,49 | 18,42 | 18,43 | -0,24% | 84,00 |
| 28.04.2026 | 18,56 | 18,56 | 18,35 | 18,48 | 0,54% | - |
| 27.04.2026 | 18,41 | 18,41 | 18,26 | 18,38 | -0,62% | - |
| 24.04.2026 | 18,53 | 18,53 | 18,49 | 18,49 | -1,33% | - |
| 23.04.2026 | 18,68 | 18,76 | 18,64 | 18,74 | -0,79% | - |
| 22.04.2026 | 18,89 | 18,89 | 18,84 | 18,89 | 1,00% | 180,00 |
| 21.04.2026 | 18,86 | 18,92 | 18,70 | 18,70 | -0,62% | 15,00 |
| 20.04.2026 | 18,89 | 18,92 | 18,78 | 18,82 | 0,03% | 115,00 |
| 17.04.2026 | 18,52 | 18,90 | 18,52 | 18,82 | -0,19% | 860,00 |
| 16.04.2026 | 18,89 | 18,89 | 18,82 | 18,85 | -1,21% | 893,00 |
| 15.04.2026 | 19,06 | 19,15 | 19,06 | 19,08 | 0,90% | - |
| 14.04.2026 | 18,77 | 18,92 | 18,72 | 18,91 | -1,56% | - |
| 13.04.2026 | 19,28 | 19,35 | 19,21 | 19,21 | 0,79% | - |
| 10.04.2026 | 19,07 | 19,10 | 19,06 | 19,06 | -1,37% | 56,00 |
| 09.04.2026 | 19,30 | 19,40 | 19,19 | 19,33 | -0,92% | - |
| 08.04.2026 | 19,49 | 19,58 | 19,21 | 19,51 | 0,98% | - |
| 07.04.2026 | 19,33 | 19,41 | 19,20 | 19,32 | -2,60% | - |
| 02.04.2026 | 19,85 | 20,17 | 19,82 | 19,83 | -1,05% | - |
| 01.04.2026 | 20,06 | 20,15 | 20,02 | 20,04 | 0,54% | - |
| 31.03.2026 | 19,98 | 20,08 | 19,83 | 19,93 | 0,75% | - |
| 30.03.2026 | 19,72 | 19,83 | 19,69 | 19,79 | 2,51% | 90,00 |
| 27.03.2026 | 19,91 | 19,91 | 19,30 | 19,30 | -2,53% | - |
| 26.03.2026 | 19,78 | 19,93 | 19,76 | 19,80 | 0,92% | - |
| 25.03.2026 | 19,62 | 19,80 | 19,60 | 19,62 | 0,36% | - |
| 24.03.2026 | 19,58 | 19,65 | 19,55 | 19,55 | -0,23% | - |
| 23.03.2026 | 19,43 | 19,87 | 19,42 | 19,60 | -0,76% | 15,00 |
| 20.03.2026 | 19,84 | 19,85 | 19,75 | 19,75 | -0,38% | - |
| 19.03.2026 | 19,81 | 19,89 | 19,70 | 19,82 | -1,29% | 36,00 |
| 18.03.2026 | 20,27 | 20,27 | 20,04 | 20,08 | -2,05% | - |
| 17.03.2026 | 20,55 | 20,57 | 20,49 | 20,50 | 0,99% | 11,00 |
| 16.03.2026 | 20,43 | 20,50 | 20,28 | 20,30 | -0,64% | 4.116,00 |
| 13.03.2026 | 20,36 | 20,46 | 20,18 | 20,43 | -0,10% | - |
| 12.03.2026 | 20,48 | 20,57 | 20,39 | 20,45 | -1,68% | - |
| 11.03.2026 | 20,79 | 20,81 | 20,59 | 20,80 | 1,71% | - |
| 10.03.2026 | 20,48 | 20,64 | 20,43 | 20,45 | -3,67% | 1.200,00 |
| 09.03.2026 | 20,78 | 21,35 | 20,61 | 21,23 | 5,67% | 1.065,00 |
| 06.03.2026 | 20,35 | 20,38 | 20,06 | 20,09 | -1,03% | 99,00 |
| 05.03.2026 | 20,51 | 20,58 | 20,11 | 20,30 | -1,36% | - |
| 04.03.2026 | 20,27 | 20,71 | 20,26 | 20,58 | -0,15% | 1.081,00 |
| 03.03.2026 | 20,54 | 20,62 | 19,88 | 20,61 | -1,81% | 2.770,00 |
| 02.03.2026 | 20,99 | 21,00 | 20,86 | 20,99 | 0,43% | 75,00 |
| 27.02.2026 | 20,94 | 20,95 | 20,88 | 20,90 | 0,14% | - |
| 26.02.2026 | 20,85 | 20,89 | 20,84 | 20,87 | 0,63% | - |
| 25.02.2026 | 20,83 | 20,88 | 20,73 | 20,74 | -0,86% | - |
| 24.02.2026 | 20,96 | 20,96 | 20,81 | 20,92 | 0,05% | - |
| 23.02.2026 | 20,86 | 20,94 | 20,85 | 20,91 | 0,34% | 87,00 |
| 20.02.2026 | 20,83 | 20,87 | 20,75 | 20,84 | -0,76% | - |
| 19.02.2026 | 20,99 | 21,07 | 20,89 | 21,00 | -0,62% | 78,00 |
| 18.02.2026 | 21,10 | 21,19 | 21,08 | 21,13 | 1,98% | 120,00 |
| 17.02.2026 | 20,74 | 20,78 | 20,67 | 20,72 | -0,34% | - |
| 16.02.2026 | 20,79 | 20,81 | 20,75 | 20,79 | -1,47% | - |
| 13.02.2026 | 20,95 | 21,13 | 20,92 | 21,10 | 2,43% | - |
| 12.02.2026 | 20,80 | 20,81 | 20,58 | 20,60 | -3,47% | 56,00 |
| 11.02.2026 | 21,29 | 21,41 | 21,22 | 21,34 | 1,19% | - |
| 10.02.2026 | 20,94 | 21,19 | 20,91 | 21,09 | -0,80% | - |
| 09.02.2026 | 21,17 | 21,29 | 21,13 | 21,26 | -2,12% | - |
| 06.02.2026 | 21,44 | 21,73 | 21,38 | 21,72 | 4,10% | 22,00 |
| 05.02.2026 | 20,82 | 20,89 | 20,80 | 20,87 | 2,78% | - |
| 04.02.2026 | 20,31 | 20,44 | 20,27 | 20,30 | 0,00% | - |
| 03.02.2026 | 20,34 | 20,35 | 20,23 | 20,30 | -4,02% | - |
| 02.02.2026 | 20,77 | 21,17 | 20,77 | 21,15 | -0,28% | - |
| 30.01.2026 | 21,16 | 21,23 | 20,99 | 21,21 | 2,32% | - |
| 29.01.2026 | 20,87 | 20,93 | 20,34 | 20,73 | 0,05% | 70,00 |
| 28.01.2026 | 20,75 | 20,80 | 20,70 | 20,72 | -2,95% | - |
| 27.01.2026 | 21,37 | 21,52 | 21,31 | 21,35 | -1,20% | 90,00 |
| 26.01.2026 | 21,65 | 21,75 | 21,60 | 21,61 | 0,84% | 36,00 |
| 23.01.2026 | 21,24 | 21,51 | 21,23 | 21,43 | 0,61% | - |
| 22.01.2026 | 21,30 | 21,38 | 21,29 | 21,30 | -1,62% | - |
| 21.01.2026 | 21,48 | 21,76 | 21,46 | 21,65 | -0,09% | 55,00 |
| 20.01.2026 | 21,72 | 21,72 | 21,47 | 21,67 | 0,79% | 385,00 |
| 19.01.2026 | 21,37 | 21,50 | 21,36 | 21,50 | -0,46% | - |
| 16.01.2026 | 21,61 | 21,64 | 21,56 | 21,60 | -2,13% | - |
| 15.01.2026 | 22,04 | 22,10 | 22,02 | 22,07 | -1,60% | - |
| 14.01.2026 | 22,21 | 22,45 | 22,21 | 22,43 | -0,97% | 1.034,00 |
| 13.01.2026 | 22,68 | 22,70 | 22,63 | 22,65 | -0,48% | - |
| 12.01.2026 | 22,78 | 22,80 | 22,75 | 22,76 | -0,44% | - |
| 09.01.2026 | 22,49 | 23,22 | 22,45 | 22,86 | 1,15% | 3.344,00 |
| 08.01.2026 | 22,57 | 22,60 | 22,53 | 22,60 | 0,00% | - |
| 07.01.2026 | 22,62 | 22,63 | 22,58 | 22,60 | -0,88% | - |
| 06.01.2026 | 22,77 | 22,82 | 22,77 | 22,80 | 0,71% | - |
| 05.01.2026 | 22,62 | 22,70 | 22,61 | 22,64 | 0,76% | - |
| 02.01.2026 | 22,49 | 22,53 | 22,44 | 22,47 | -0,31% | 7.500,00 |
| 30.12.2025 | 22,57 | 22,58 | 22,46 | 22,54 | -0,57% | - |
| 29.12.2025 | 22,66 | 22,70 | 22,61 | 22,67 | 2,53% | 598,00 |
| 23.12.2025 | 22,16 | 22,20 | 22,10 | 22,11 | 1,56% | - |
| 22.12.2025 | 21,47 | 21,80 | 21,30 | 21,77 | -1,80% | 690,00 |
| 19.12.2025 | 22,50 | 22,51 | 21,87 | 22,17 | -1,66% | 94,00 |
| 18.12.2025 | 22,45 | 22,55 | 22,45 | 22,55 | 2,59% | 120,00 |
| 17.12.2025 | 21,99 | 22,18 | 21,76 | 21,98 | -2,33% | - |
| 16.12.2025 | 22,66 | 22,79 | 22,35 | 22,50 | -2,05% | - |
| 15.12.2025 | 23,02 | 23,04 | 22,94 | 22,97 | 5,76% | 582,00 |
| 12.12.2025 | 21,97 | 22,02 | 21,66 | 21,72 | 0,51% | - |
| 11.12.2025 | 21,54 | 21,61 | 21,52 | 21,61 | -0,64% | - |
| 10.12.2025 | 21,75 | 21,79 | 21,73 | 21,75 | 0,74% | 6.750,00 |
| 09.12.2025 | 21,68 | 21,73 | 21,58 | 21,59 | -0,28% | - |
| 08.12.2025 | 21,80 | 21,81 | 21,61 | 21,65 | 1,26% | - |
| 05.12.2025 | 21,41 | 21,41 | 21,38 | 21,38 | -1,97% | - |