21,115€
1,22%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 21,31 | 21,31 | 20,94 | 21,10 | 1,13% | 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% | - |
| 06.06.2025 | 18,20 | 18,21 | 18,20 | 18,21 | 0,72% | 90,00 |
| 05.06.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,11% | - |
| 04.06.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 0,17% | - |
| 03.06.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -0,50% | - |
| 02.06.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -1,60% | - |
| 30.05.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,79% | - |
| 29.05.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -1,51% | - |
| 28.05.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,70% | - |
| 27.05.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,53% | - |
| 26.05.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,35% | - |
| 23.05.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,46% | - |
| 22.05.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -0,24% | - |
| 21.05.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -1,22% | - |
| 20.05.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -1,18% | - |
| 19.05.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,87% | - |
| 16.05.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,11% | - |
| 15.05.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,66% | - |
| 14.05.2025 | 18,55 | 18,82 | 18,55 | 18,82 | -0,42% | 10,00 |
| 13.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,82% | - |
| 12.05.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,38% | - |
| 09.05.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,66% | - |
| 08.05.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,35% | - |
| 07.05.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,15% | - |
| 06.05.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,05% | - |
| 05.05.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,23% | - |
| 02.05.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 4,40% | - |
| 30.04.2025 | 18,87 | 18,89 | 18,87 | 18,89 | -0,74% | 30,00 |
| 29.04.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 1,09% | - |
| 28.04.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 0,56% | - |
| 25.04.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -1,42% | - |
| 24.04.2025 | 18,88 | 18,99 | 18,88 | 18,99 | -5,55% | 100,00 |
| 23.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,30% | - |
| 22.04.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 4,27% | - |
| 17.04.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 0,95% | - |
| 16.04.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 1,55% | - |
| 15.04.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,85% | - |
| 14.04.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 1,56% | - |
| 11.04.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -2,39% | - |
| 10.04.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 4,55% | - |