18,803€
2,61%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,91 | 19,07 | 18,37 | 18,85 | 2,84% | - |
| 03.04.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 2,09% | - |
| 02.04.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,94% | - |
| 01.04.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,36% | - |
| 31.03.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,11% | - |
| 28.03.2025 | 18,35 | 18,35 | 18,17 | 18,17 | -4,04% | 300,00 |
| 27.03.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 1,61% | - |
| 26.03.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,98% | - |
| 25.03.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -0,70% | - |
| 24.03.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,60% | - |
| 21.03.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,86% | - |
| 20.03.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 1,20% | - |
| 19.03.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -0,08% | - |
| 18.03.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,94% | - |
| 17.03.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,91% | - |
| 14.03.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -1,12% | - |
| 13.03.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 3,46% | - |
| 12.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,75% | - |
| 11.03.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -0,11% | - |
| 10.03.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,40% | - |
| 07.03.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,35% | - |
| 06.03.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,88% | - |
| 05.03.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -1,10% | - |
| 04.03.2025 | 19,26 | 19,26 | 19,12 | 19,12 | -1,95% | 81,00 |
| 03.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,50% | 500,00 |
| 28.02.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 0,03% | - |
| 27.02.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 0,70% | - |
| 26.02.2025 | 18,71 | 18,71 | 18,71 | 18,71 | 1,93% | - |
| 25.02.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,61% | - |
| 24.02.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 0,22% | - |
| 21.02.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,33% | - |
| 20.02.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 2,31% | - |
| 19.02.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 1,86% | - |
| 18.02.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,35% | - |
| 17.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,90% | - |
| 14.02.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,62% | - |
| 13.02.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,09% | - |
| 12.02.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,35% | - |
| 11.02.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -1,62% | - |
| 10.02.2025 | 17,27 | 17,27 | 17,27 | 17,27 | 0,58% | - |
| 07.02.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 0,70% | - |
| 06.02.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 2,16% | - |
| 05.02.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -0,21% | - |
| 04.02.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -1,85% | - |
| 03.02.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,00% | - |
| 31.01.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,15% | - |
| 30.01.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,83% | - |
| 29.01.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 0,27% | - |
| 28.01.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 1,66% | - |
| 27.01.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 1,31% | - |
| 24.01.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -0,03% | - |
| 23.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,21% | - |
| 22.01.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,09% | - |
| 21.01.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,18% | - |
| 20.01.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,46% | - |
| 17.01.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -0,73% | - |
| 16.01.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -0,15% | - |
| 15.01.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,03% | - |
| 14.01.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,73% | - |
| 13.01.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,98% | - |
| 10.01.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -2,15% | - |
| 09.01.2025 | 16,41 | 16,73 | 16,41 | 16,73 | 1,73% | 11,00 |
| 08.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,69% | - |
| 07.01.2025 | 16,60 | 16,61 | 16,56 | 16,56 | -3,75% | 2.360,00 |
| 06.01.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 1,06% | 6,00 |
| 03.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,77% | - |
| 02.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 30.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,65% | - |
| 27.12.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 0,84% | - |
| 23.12.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 0,72% | - |
| 20.12.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,16% | - |
| 19.12.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,32% | - |
| 18.12.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 1,88% | - |
| 17.12.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | - |
| 16.12.2024 | 16,91 | 16,91 | 16,90 | 16,90 | -3,26% | 24,00 |
| 13.12.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,40% | - |
| 12.12.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 1,15% | - |
| 11.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,41% | - |
| 10.12.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -2,13% | - |
| 09.12.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,67% | - |
| 06.12.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,33% | - |
| 05.12.2024 | 18,07 | 18,07 | 18,01 | 18,01 | -1,99% | 225,00 |
| 04.12.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -2,21% | - |
| 03.12.2024 | 18,79 | 18,79 | 18,79 | 18,79 | 2,51% | - |
| 02.12.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,69% | - |
| 29.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,30% | - |
| 28.11.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 1,05% | - |
| 27.11.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 1,44% | - |
| 26.11.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -2,47% | - |
| 25.11.2024 | 17,38 | 17,80 | 17,38 | 17,80 | 5,05% | 51,00 |
| 22.11.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,56% | - |
| 21.11.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -2,38% | - |
| 20.11.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -5,19% | - |
| 19.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 3,03% | 28,00 |
| 18.11.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 1,49% | - |
| 15.11.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 0,26% | - |
| 14.11.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -1,73% | - |
| 13.11.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -5,21% | - |
| 12.11.2024 | 18,28 | 18,64 | 18,28 | 18,64 | 2,93% | 80,00 |
| 11.11.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 0,47% | - |