19,560€
8,79%
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 | 19,37 | 19,62 | 19,37 | 19,56 | 8,79% | - |
| 19.09.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -1,64% | - |
| 17.09.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 2,07% | - |
| 16.09.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 0,17% | - |
| 13.09.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -0,45% | - |
| 12.09.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,17% | - |
| 11.09.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 0,53% | - |
| 10.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,68% | - |
| 09.09.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,82% | - |
| 05.09.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 10,12% | - |
| 16.08.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 0,82% | - |
| 15.08.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,15% | - |
| 14.08.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 1,65% | - |
| 13.08.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 0,51% | - |
| 12.08.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -1,44% | - |
| 09.08.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,06% | - |
| 08.08.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 0,25% | - |
| 07.08.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 1,14% | - |
| 06.08.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 5,07% | - |
| 05.08.2024 | 14,99 | 14,99 | 14,99 | 14,99 | -6,93% | - |
| 02.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,33% | - |
| 01.08.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,59% | - |
| 30.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,09% | - |
| 29.07.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 2,82% | - |
| 26.07.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -2,18% | - |
| 25.07.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 1,56% | - |
| 24.07.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,32% | - |
| 23.07.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,65% | - |
| 22.07.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 3,29% | - |
| 18.07.2024 | 15,63 | 15,63 | 15,63 | 15,63 | 0,51% | - |
| 17.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 1,27% | - |
| 16.07.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -0,94% | - |
| 15.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,49% | - |
| 12.07.2024 | 15,43 | 15,43 | 15,43 | 15,43 | 1,25% | - |
| 11.07.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 1,13% | - |
| 10.07.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 1,14% | - |
| 09.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,67% | - |
| 08.07.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -1,05% | - |
| 03.07.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -0,44% | - |
| 02.07.2024 | 14,87 | 14,87 | 14,87 | 14,87 | -3,00% | - |
| 28.06.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 0,16% | - |
| 25.06.2024 | 15,31 | 15,31 | 15,31 | 15,31 | 1,69% | - |
| 24.06.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,07% | - |
| 21.06.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 1,08% | - |
| 20.06.2024 | 14,88 | 14,88 | 14,88 | 14,88 | 1,95% | - |
| 17.06.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,99% | - |
| 14.06.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 13.06.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,58% | - |
| 12.06.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -3,97% | - |
| 07.06.2024 | 15,87 | 15,87 | 15,87 | 15,87 | -1,03% | - |
| 06.06.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -1,11% | - |
| 05.06.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 1,34% | - |
| 04.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,16% | - |
| 03.06.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 1,52% | - |
| 31.05.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -2,62% | - |
| 30.05.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,25% | - |
| 29.05.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -2,88% | - |
| 28.05.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 27.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,75% | - |
| 24.05.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 0,73% | - |
| 23.05.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 1,08% | - |
| 22.05.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,76% | - |
| 21.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,24% | - |
| 17.05.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,64% | - |
| 15.05.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -4,75% | - |
| 14.05.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,62% | - |
| 10.05.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -5,44% | - |
| 03.05.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,61% | - |
| 02.05.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 4,86% | - |
| 30.04.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,92% | - |
| 29.04.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -1,25% | - |
| 25.04.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -1,47% | - |
| 24.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,80% | - |
| 23.04.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,37% | - |
| 22.04.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 1,27% | - |
| 19.04.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -0,80% | - |
| 17.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,96% | - |
| 15.04.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 1,62% | - |
| 12.04.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,63% | - |
| 11.04.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 0,63% | - |
| 08.04.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,26% | - |
| 05.04.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 0,72% | - |
| 04.04.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -1,51% | - |
| 03.04.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 1,15% | - |
| 02.04.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -1,22% | - |
| 28.03.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -2,83% | - |
| 27.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -0,19% | - |
| 26.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,73% | - |
| 25.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,92% | - |
| 22.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 0,92% | - |
| 21.03.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -1,46% | - |
| 20.03.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,19% | - |
| 19.03.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 1,30% | - |
| 18.03.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,74% | - |
| 14.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 1,49% | - |
| 13.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,75% | - |
| 12.03.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -0,37% | - |
| 11.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,19% | - |
| 08.03.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -1,29% | - |
| 07.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,30% | - |