20,970€
1,16%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,73 | 20,73 | 20,73 | 20,73 | 0,44% | - |
| 26.02.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 0,10% | - |
| 25.02.2026 | 20,62 | 20,62 | 20,62 | 20,62 | -0,77% | - |
| 24.02.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 0,63% | - |
| 23.02.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 0,19% | - |
| 20.02.2026 | 20,61 | 20,61 | 20,61 | 20,61 | -0,87% | - |
| 19.02.2026 | 20,79 | 20,79 | 20,79 | 20,79 | -2,39% | - |
| 18.02.2026 | 20,90 | 21,30 | 20,90 | 21,30 | 3,70% | 888,00 |
| 17.02.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -0,24% | - |
| 16.02.2026 | 20,59 | 20,59 | 20,59 | 20,59 | -0,77% | - |
| 13.02.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,83% | - |
| 12.02.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -2,33% | - |
| 11.02.2026 | 21,07 | 21,07 | 21,07 | 21,07 | 1,59% | - |
| 10.02.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -1,05% | - |
| 09.02.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -1,23% | - |
| 06.02.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 2,91% | - |
| 05.02.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 2,33% | - |
| 04.02.2026 | 20,12 | 20,15 | 20,12 | 20,15 | 0,05% | 10,00 |
| 03.02.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -2,14% | - |
| 02.02.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -1,81% | - |
| 30.01.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 1,30% | - |
| 29.01.2026 | 20,69 | 20,69 | 20,69 | 20,69 | 0,73% | - |
| 28.01.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -4,82% | - |
| 27.01.2026 | 21,17 | 21,58 | 21,17 | 21,58 | 0,61% | 10,00 |
| 26.01.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 1,90% | - |
| 23.01.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | - |
| 22.01.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -0,47% | - |
| 21.01.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,30% | - |
| 20.01.2026 | 21,53 | 21,53 | 21,53 | 21,53 | 1,70% | - |
| 19.01.2026 | 21,17 | 21,17 | 21,17 | 21,17 | -1,03% | - |
| 16.01.2026 | 21,39 | 21,39 | 21,39 | 21,39 | -3,82% | - |
| 15.01.2026 | 21,82 | 22,24 | 21,82 | 22,24 | -0,63% | 5,00 |
| 14.01.2026 | 22,38 | 22,38 | 22,38 | 22,38 | -0,40% | - |
| 13.01.2026 | 22,47 | 22,47 | 22,47 | 22,47 | -0,44% | - |
| 12.01.2026 | 22,57 | 22,57 | 22,57 | 22,57 | 1,30% | - |
| 09.01.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -0,58% | - |
| 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% | - |