19,070€
1,79%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 0,91% | - |
| 13.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,43% | - |
| 12.08.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,40% | - |
| 11.08.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,21% | - |
| 10.08.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -1,22% | - |
| 07.08.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 0,94% | - |
| 06.08.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 1,47% | - |
| 05.08.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -3,06% | - |
| 04.08.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 0,88% | 16,00 |
| 03.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -4,42% | - |
| 31.07.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -2,48% | - |
| 30.07.2026 | 20,19 | 20,19 | 20,19 | 20,19 | -3,40% | - |
| 29.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 2,70% | - |
| 28.07.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 1,65% | - |
| 27.07.2026 | 20,02 | 20,02 | 20,02 | 20,02 | 4,19% | 1.000,00 |
| 24.07.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 1,88% | - |
| 23.07.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -2,00% | - |
| 22.07.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,62% | - |
| 21.07.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -0,28% | - |
| 20.07.2026 | 19,42 | 19,42 | 19,42 | 19,42 | 1,25% | - |
| 17.07.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -0,10% | - |
| 16.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,32% | - |
| 15.07.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -1,28% | - |
| 14.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 13.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,05% | - |
| 10.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,77% | - |
| 09.07.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,39% | - |
| 08.07.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 0,03% | - |
| 07.07.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 1,93% | - |
| 06.07.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,40% | - |
| 03.07.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 1,53% | - |
| 02.07.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 3,92% | - |
| 01.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -5,60% | - |
| 30.06.2026 | 18,32 | 18,65 | 18,32 | 18,65 | 1,00% | 3,00 |
| 29.06.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 2,10% | - |
| 26.06.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,44% | - |
| 25.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,63% | - |
| 24.06.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 0,78% | - |
| 23.06.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 1,58% | - |
| 22.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,97% | - |
| 19.06.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -0,30% | - |
| 18.06.2026 | 18,11 | 18,11 | 18,11 | 18,11 | 2,00% | - |
| 17.06.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -1,53% | - |
| 16.06.2026 | 18,03 | 18,03 | 18,03 | 18,03 | 0,59% | - |
| 15.06.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -1,59% | - |
| 12.06.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -0,55% | - |
| 11.06.2026 | 18,31 | 18,31 | 18,31 | 18,31 | -0,76% | - |
| 10.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 2,07% | - |
| 09.06.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,08% | - |
| 08.06.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,61% | - |
| 05.06.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 2,84% | - |
| 04.06.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -1,10% | - |
| 03.06.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,59% | - |
| 02.06.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -0,75% | - |
| 01.06.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -3,35% | - |
| 29.05.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -0,08% | - |
| 28.05.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -1,23% | - |
| 27.05.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,00% | - |
| 26.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,18% | - |
| 25.05.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -1,73% | - |
| 22.05.2026 | 19,36 | 19,36 | 19,32 | 19,32 | -2,70% | 2,00 |
| 21.05.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -1,59% | - |
| 20.05.2026 | 20,17 | 20,17 | 20,17 | 20,17 | -0,15% | - |
| 19.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 18.05.2026 | 19,82 | 20,10 | 19,82 | 20,10 | -0,35% | 100,00 |
| 15.05.2026 | 20,17 | 20,17 | 20,17 | 20,17 | 2,20% | - |
| 14.05.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,72% | - |
| 13.05.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 1,93% | - |
| 12.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 11.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,18% | - |
| 08.05.2026 | 19,60 | 19,63 | 19,54 | 19,54 | -1,64% | 500,00 |
| 07.05.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -0,55% | 17,00 |
| 06.05.2026 | 19,97 | 19,97 | 19,97 | 19,97 | 0,50% | - |
| 05.05.2026 | 19,87 | 19,87 | 19,87 | 19,87 | -0,10% | - |
| 04.05.2026 | 19,89 | 19,89 | 19,89 | 19,89 | 11,74% | - |
| 30.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,55% | - |
| 29.04.2026 | 18,27 | 18,27 | 18,27 | 18,27 | -0,33% | - |
| 28.04.2026 | 18,33 | 18,33 | 18,33 | 18,33 | 0,74% | - |
| 27.04.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -0,76% | - |
| 24.04.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -0,95% | - |
| 23.04.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -0,94% | - |
| 22.04.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 0,00% | - |
| 21.04.2026 | 18,61 | 18,68 | 18,61 | 18,68 | -0,03% | 30,00 |
| 20.04.2026 | 18,69 | 18,69 | 18,69 | 18,69 | 1,94% | - |
| 17.04.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -2,96% | - |
| 16.04.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 0,00% | 4,00 |
| 15.04.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 1,94% | - |
| 14.04.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -2,70% | - |
| 13.04.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 1,03% | - |
| 10.04.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -1,44% | - |
| 09.04.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -0,62% | - |
| 08.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,65% | - |
| 07.04.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -2,65% | - |
| 02.04.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -1,18% | - |
| 01.04.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 0,53% | - |
| 31.03.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 1,31% | - |
| 30.03.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -1,04% | - |
| 27.03.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 0,79% | - |
| 26.03.2026 | 19,57 | 19,57 | 19,57 | 19,57 | 0,82% | - |
| 25.03.2026 | 19,41 | 19,41 | 19,41 | 19,41 | 0,13% | - |