20,665€
-0,31%
Echtzeit-Aktienkurs EAST JAPAN RWY
Bid:
Ask:
Aktienkurse zur EAST JAPAN RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,33% | - |
| 11.09.2025 | 21,44 | 21,48 | 21,29 | 21,46 | 0,16% | - |
| 10.09.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,43% | - |
| 09.09.2025 | 21,82 | 21,82 | 21,59 | 21,73 | -0,71% | - |
| 08.09.2025 | 21,88 | 21,90 | 21,67 | 21,89 | 1,65% | - |
| 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% | - |
| 14.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,45% | - |
| 13.08.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -1,66% | - |
| 12.08.2025 | 20,28 | 20,53 | 20,28 | 20,53 | 1,13% | 72,00 |
| 11.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,15% | - |
| 08.08.2025 | 20,33 | 20,33 | 20,33 | 20,33 | 1,90% | - |
| 07.08.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,80% | - |
| 06.08.2025 | 20,09 | 20,11 | 20,09 | 20,11 | 2,58% | 27,00 |
| 05.08.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 0,75% | - |
| 04.08.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,59% | 65,00 |
| 01.08.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 3,18% | - |
| 31.07.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 2,43% | - |
| 30.07.2025 | 18,56 | 18,56 | 18,13 | 18,13 | -0,33% | 250,00 |
| 29.07.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -1,03% | - |
| 28.07.2025 | 18,21 | 18,38 | 18,21 | 18,38 | 0,52% | 300,00 |
| 25.07.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,11% | - |
| 24.07.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,85% | - |
| 23.07.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 1,47% | - |
| 22.07.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,17% | - |
| 21.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,20% | - |
| 18.07.2025 | 18,10 | 18,32 | 18,10 | 18,32 | 0,44% | 150,00 |
| 17.07.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,08% | - |
| 16.07.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,96% | - |
| 15.07.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -1,75% | - |
| 14.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,40% | - |
| 11.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,68% | - |
| 10.07.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,98% | - |
| 09.07.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 0,49% | - |
| 08.07.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,41% | - |
| 07.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 04.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -0,35% | - |
| 03.07.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -1,31% | - |
| 02.07.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 3,02% | - |
| 01.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,03% | - |
| 30.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,08% | - |
| 27.06.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 2,11% | - |
| 26.06.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -1,14% | - |
| 25.06.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,11% | - |
| 24.06.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,59% | - |
| 23.06.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -0,69% | - |
| 20.06.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -2,33% | - |
| 19.06.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 1,45% | - |
| 18.06.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,50% | - |
| 17.06.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,30% | - |
| 16.06.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,36% | - |
| 13.06.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,33% | - |
| 12.06.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,33% | - |
| 11.06.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -0,36% | - |
| 10.06.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,33% | - |
| 09.06.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,41% | - |