22,725€
1,41%
Echtzeit-Aktienkurs EAST JAPAN RWY
Bid:
Ask:
Aktienkurse zur EAST JAPAN RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 22,41 | 22,41 | 22,41 | 22,41 | 0,00% | - |
| 07.01.2026 | 22,41 | 22,41 | 22,41 | 22,41 | -0,62% | - |
| 06.01.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 0,62% | - |
| 05.01.2026 | 22,41 | 22,41 | 22,41 | 22,41 | 0,63% | - |
| 02.01.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -0,31% | - |
| 30.12.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -0,53% | - |
| 29.12.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 2,28% | - |
| 23.12.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 3,24% | - |
| 22.12.2025 | 21,27 | 21,27 | 21,27 | 21,27 | -4,66% | - |
| 19.12.2025 | 22,31 | 22,31 | 22,31 | 22,31 | 0,31% | - |
| 18.12.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 1,14% | - |
| 17.12.2025 | 21,99 | 21,99 | 21,99 | 21,99 | -2,61% | - |
| 16.12.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -1,05% | - |
| 15.12.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 4,82% | - |
| 12.12.2025 | 21,77 | 21,77 | 21,77 | 21,77 | 1,78% | - |
| 11.12.2025 | 21,39 | 21,39 | 21,39 | 21,39 | -0,74% | - |
| 10.12.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,37% | - |
| 09.12.2025 | 21,47 | 21,47 | 21,47 | 21,47 | -0,56% | - |
| 08.12.2025 | 21,59 | 21,59 | 21,59 | 21,59 | 1,36% | - |
| 05.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -3,14% | - |
| 04.12.2025 | 21,63 | 21,99 | 21,63 | 21,99 | 2,33% | 800,00 |
| 03.12.2025 | 21,49 | 21,49 | 21,49 | 21,49 | -2,72% | - |
| 02.12.2025 | 22,09 | 22,09 | 22,09 | 22,09 | 0,14% | - |
| 01.12.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,05% | - |
| 28.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,21% | - |
| 27.11.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 1,18% | - |
| 26.11.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,46% | - |
| 25.11.2025 | 21,95 | 22,00 | 21,95 | 21,96 | 1,15% | 654,00 |
| 24.11.2025 | 21,71 | 21,71 | 21,71 | 21,71 | 0,88% | 84,00 |
| 21.11.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 3,11% | - |
| 20.11.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -1,14% | - |
| 19.11.2025 | 21,11 | 21,11 | 21,11 | 21,11 | 0,91% | - |
| 18.11.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -1,27% | - |
| 17.11.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 1,39% | 25,00 |
| 14.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 13.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,11% | - |
| 12.11.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -1,00% | - |
| 11.11.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -2,28% | - |
| 10.11.2025 | 21,47 | 21,47 | 21,47 | 21,47 | -0,23% | - |
| 07.11.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 1,65% | 165,00 |
| 06.11.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 0,00% | - |
| 05.11.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 2,62% | - |
| 04.11.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -1,76% | - |
| 03.11.2025 | 20,95 | 21,00 | 20,95 | 21,00 | 0,77% | 1.000,00 |
| 31.10.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 4,49% | - |
| 30.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -1,65% | - |
| 29.10.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -1,46% | - |
| 28.10.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,10% | - |
| 27.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,19% | - |
| 24.10.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,82% | - |
| 23.10.2025 | 20,73 | 20,73 | 20,73 | 20,73 | 0,10% | - |
| 22.10.2025 | 20,71 | 20,71 | 20,71 | 20,71 | 1,42% | - |
| 21.10.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -0,29% | - |
| 20.10.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 1,09% | - |
| 17.10.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -0,10% | - |
| 16.10.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -0,34% | - |
| 15.10.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,74% | - |
| 14.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,75% | - |
| 13.10.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -2,89% | - |
| 10.10.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,10% | - |
| 09.10.2025 | 20,03 | 20,03 | 20,03 | 20,03 | -0,79% | - |
| 08.10.2025 | 20,19 | 20,19 | 20,19 | 20,19 | 0,35% | - |
| 07.10.2025 | 20,27 | 20,28 | 20,12 | 20,12 | -1,57% | 363,00 |
| 06.10.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -1,35% | - |
| 03.10.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 2,17% | - |
| 02.10.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -1,41% | - |
| 01.10.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 0,00% | - |
| 30.09.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -0,58% | - |
| 29.09.2025 | 20,69 | 20,69 | 20,69 | 20,69 | -1,94% | - |
| 26.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,57% | - |
| 25.09.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,47% | - |
| 24.09.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 2,33% | - |
| 23.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,72% | - |
| 22.09.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,05% | - |
| 19.09.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -0,81% | - |
| 18.09.2025 | 20,91 | 20,91 | 20,91 | 20,91 | -0,43% | - |
| 17.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,76% | - |
| 16.09.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 0,19% | - |
| 15.09.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,24% | - |
| 12.09.2025 | 21,17 | 21,17 | 21,17 | 21,17 | -0,56% | - |
| 11.09.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -0,61% | - |
| 10.09.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,02% | - |
| 09.09.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,14% | - |
| 08.09.2025 | 21,67 | 21,67 | 21,67 | 21,67 | 0,65% | - |
| 05.09.2025 | 21,53 | 21,53 | 21,53 | 21,53 | 0,51% | - |
| 04.09.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,52% | - |
| 03.09.2025 | 21,31 | 21,31 | 21,31 | 21,31 | 1,14% | - |
| 02.09.2025 | 21,07 | 21,07 | 21,07 | 21,07 | 0,62% | - |
| 01.09.2025 | 21,14 | 21,14 | 20,94 | 20,94 | 0,38% | 72,00 |
| 29.08.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -0,86% | - |
| 28.08.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 1,89% | - |
| 27.08.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,18% | - |
| 26.08.2025 | 20,37 | 20,41 | 20,37 | 20,41 | -1,69% | 150,00 |
| 25.08.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -1,24% | - |
| 22.08.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 1,25% | - |
| 21.08.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -2,03% | - |
| 20.08.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 1,15% | - |
| 19.08.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 1,65% | - |
| 18.08.2025 | 20,59 | 20,61 | 20,59 | 20,61 | 0,10% | 100,00 |
| 15.08.2025 | 20,59 | 20,59 | 20,59 | 20,59 | 2,44% | - |