22,640€
4,43%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,32% | - |
| 11.11.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -1,77% | - |
| 10.11.2026 | 22,07 | 22,07 | 22,07 | 22,07 | -1,65% | - |
| 09.11.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 4,91% | - |
| 06.11.2026 | 21,39 | 21,39 | 21,39 | 21,39 | -4,04% | - |
| 05.11.2026 | 22,29 | 22,29 | 22,29 | 22,29 | 6,96% | - |
| 04.11.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,48% | - |
| 03.11.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,19% | - |
| 02.11.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,42% | - |
| 30.10.2026 | 20,41 | 20,41 | 20,41 | 20,41 | 2,87% | - |
| 29.10.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,46% | - |
| 28.10.2026 | 19,81 | 19,81 | 19,75 | 19,75 | -3,04% | 100,00 |
| 27.10.2026 | 20,37 | 20,37 | 20,37 | 20,37 | -2,86% | - |
| 26.10.2026 | 20,97 | 20,97 | 20,97 | 20,97 | 2,69% | - |
| 23.10.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -2,90% | - |
| 22.10.2026 | 20,44 | 21,03 | 20,44 | 21,03 | 5,26% | 100,00 |
| 21.10.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 1,16% | - |
| 20.10.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,59% | - |
| 19.10.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 1,53% | - |
| 16.10.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -0,77% | - |
| 15.10.2026 | 19,04 | 19,49 | 19,04 | 19,49 | 2,71% | 50,00 |
| 14.10.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -0,21% | - |
| 13.10.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 0,24% | - |
| 12.10.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 1,36% | - |
| 09.10.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -0,27% | - |
| 08.10.2026 | 18,77 | 18,77 | 18,77 | 18,77 | 1,30% | - |
| 07.10.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 0,46% | - |
| 06.10.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -0,49% | - |
| 05.10.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 0,54% | - |
| 02.10.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 0,35% | - |
| 01.10.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -1,84% | - |
| 30.09.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -0,74% | - |
| 29.09.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -1,13% | 20,00 |
| 28.09.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 0,05% | - |
| 25.09.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 0,53% | - |
| 24.09.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,11% | - |
| 23.09.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,00% | - |
| 22.09.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -0,13% | - |
| 21.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,76% | - |
| 18.09.2026 | 19,50 | 19,50 | 19,34 | 19,34 | -1,68% | 201,00 |
| 17.09.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 1,55% | - |
| 16.09.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -1,32% | - |
| 15.09.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -3,11% | - |
| 14.09.2026 | 19,85 | 20,26 | 19,85 | 20,26 | 5,00% | 800,00 |
| 11.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,33% | - |
| 10.09.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,15% | - |
| 09.09.2026 | 19,59 | 19,59 | 19,59 | 19,59 | 0,41% | - |
| 08.09.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 2,07% | - |
| 07.09.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -0,29% | - |
| 04.09.2026 | 19,16 | 19,17 | 19,16 | 19,17 | -0,39% | 10,00 |
| 03.09.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,76% | - |
| 02.09.2026 | 19,07 | 19,10 | 19,07 | 19,10 | -0,73% | 7,00 |
| 01.09.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -1,13% | - |
| 31.08.2026 | 19,08 | 19,46 | 19,08 | 19,46 | 2,02% | 17,00 |
| 28.08.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -0,16% | - |
| 27.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,18% | - |
| 26.08.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -0,91% | - |
| 25.08.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 2,55% | - |
| 24.08.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 0,05% | - |
| 21.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 1,21% | - |
| 20.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,50% | - |
| 19.08.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -0,79% | - |
| 18.08.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -0,67% | - |
| 17.08.2026 | 18,59 | 18,59 | 18,59 | 18,59 | -1,67% | - |
| 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% | - |