19,510€
-1,00%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 19,66 | 19,67 | 19,36 | 19,51 | -1,00% | - |
| 09.05.2025 | 19,76 | 20,00 | 19,61 | 19,71 | -1,13% | - |
| 08.05.2025 | 19,70 | 20,01 | 19,62 | 19,93 | 0,26% | - |
| 07.05.2025 | 19,93 | 19,95 | 19,59 | 19,88 | 0,34% | - |
| 06.05.2025 | 19,94 | 20,20 | 19,80 | 19,81 | -1,34% | - |
| 05.05.2025 | 19,98 | 20,11 | 19,86 | 20,08 | 0,51% | - |
| 02.05.2025 | 19,11 | 20,17 | 19,11 | 19,98 | 4,39% | - |
| 30.04.2025 | 18,98 | 19,33 | 18,69 | 19,14 | 0,68% | 1.000,00 |
| 29.04.2025 | 19,20 | 19,27 | 19,01 | 19,01 | -1,08% | - |
| 28.04.2025 | 19,17 | 19,26 | 18,93 | 19,22 | 1,01% | - |
| 25.04.2025 | 19,17 | 19,17 | 18,66 | 19,03 | -0,73% | - |
| 24.04.2025 | 20,28 | 20,28 | 18,72 | 19,17 | -5,50% | - |
| 23.04.2025 | 20,40 | 20,55 | 20,20 | 20,28 | -0,59% | - |
| 22.04.2025 | 19,44 | 20,50 | 19,44 | 20,40 | 4,83% | - |
| 17.04.2025 | 19,16 | 19,72 | 19,16 | 19,46 | 1,71% | - |
| 16.04.2025 | 19,05 | 19,49 | 18,89 | 19,13 | 0,05% | - |
| 15.04.2025 | 19,23 | 19,27 | 18,77 | 19,12 | -0,86% | - |
| 14.04.2025 | 18,80 | 19,56 | 18,68 | 19,29 | 2,89% | - |
| 11.04.2025 | 18,66 | 18,85 | 18,25 | 18,75 | 0,48% | - |
| 10.04.2025 | 19,08 | 19,31 | 18,20 | 18,66 | -6,30% | - |
| 09.04.2025 | 17,97 | 19,93 | 17,97 | 19,91 | 10,78% | - |
| 08.04.2025 | 18,02 | 18,67 | 17,77 | 17,97 | -3,92% | - |
| 07.04.2025 | 18,54 | 19,01 | 18,02 | 18,71 | 0,71% | 5,00 |
| 04.04.2025 | 18,00 | 19,27 | 18,00 | 18,57 | 3,08% | - |
| 03.04.2025 | 17,99 | 18,61 | 17,90 | 18,02 | -0,61% | - |
| 02.04.2025 | 18,41 | 18,41 | 17,78 | 18,13 | -1,97% | - |
| 01.04.2025 | 18,06 | 18,84 | 18,06 | 18,49 | 1,61% | - |
| 31.03.2025 | 18,23 | 18,48 | 17,93 | 18,20 | -0,26% | - |
| 28.03.2025 | 18,62 | 18,76 | 18,04 | 18,25 | -3,38% | - |
| 27.03.2025 | 18,73 | 19,13 | 18,73 | 18,89 | 1,53% | - |
| 26.03.2025 | 18,79 | 19,08 | 18,58 | 18,60 | -1,67% | - |
| 25.03.2025 | 18,79 | 18,93 | 18,58 | 18,92 | -0,04% | 250,00 |
| 24.03.2025 | 18,68 | 19,12 | 18,68 | 18,92 | 1,52% | - |
| 21.03.2025 | 18,84 | 18,84 | 16,91 | 18,64 | -0,63% | - |
| 20.03.2025 | 18,77 | 18,92 | 18,70 | 18,76 | -0,49% | - |
| 19.03.2025 | 18,58 | 18,95 | 18,10 | 18,85 | 1,82% | - |
| 18.03.2025 | 19,00 | 19,00 | 17,75 | 18,51 | -2,68% | 2,00 |
| 17.03.2025 | 18,90 | 19,21 | 18,90 | 19,02 | 0,63% | - |
| 14.03.2025 | 19,04 | 19,12 | 18,65 | 18,90 | -0,04% | - |
| 13.03.2025 | 18,46 | 19,11 | 18,46 | 18,91 | 1,86% | 1.232,00 |
| 12.03.2025 | 18,43 | 18,92 | 18,33 | 18,57 | 1,39% | - |
| 11.03.2025 | 18,58 | 18,78 | 18,24 | 18,31 | -1,40% | - |
| 10.03.2025 | 18,85 | 18,85 | 18,39 | 18,57 | -1,47% | 250,00 |
| 07.03.2025 | 18,56 | 19,02 | 18,54 | 18,85 | 1,58% | - |
| 06.03.2025 | 18,78 | 18,78 | 18,40 | 18,56 | -1,90% | - |
| 05.03.2025 | 18,15 | 19,27 | 18,15 | 18,92 | 5,04% | - |
| 04.03.2025 | 18,92 | 19,51 | 17,98 | 18,01 | -4,84% | - |
| 03.03.2025 | 18,79 | 19,47 | 18,76 | 18,92 | -0,16% | - |
| 28.02.2025 | 18,98 | 19,25 | 18,58 | 18,95 | -0,17% | - |
| 27.02.2025 | 18,91 | 19,10 | 18,67 | 18,99 | 0,52% | - |
| 26.02.2025 | 18,86 | 19,13 | 18,82 | 18,89 | 2,93% | - |
| 25.02.2025 | 18,13 | 18,56 | 18,13 | 18,35 | 1,55% | - |
| 24.02.2025 | 18,27 | 18,30 | 17,98 | 18,07 | -1,08% | - |
| 21.02.2025 | 18,03 | 18,34 | 18,03 | 18,27 | 1,78% | - |
| 20.02.2025 | 17,61 | 18,15 | 17,61 | 17,95 | 2,43% | 2.600,00 |
| 19.02.2025 | 17,58 | 18,03 | 17,26 | 17,52 | -0,20% | 3.650,00 |
| 18.02.2025 | 17,42 | 18,01 | 17,22 | 17,56 | 0,80% | 2.200,00 |
| 17.02.2025 | 17,27 | 17,47 | 17,27 | 17,42 | 0,94% | - |
| 14.02.2025 | 17,32 | 17,36 | 17,14 | 17,26 | -0,52% | - |
| 13.02.2025 | 17,11 | 17,37 | 17,11 | 17,35 | 0,99% | - |
| 12.02.2025 | 17,27 | 17,27 | 17,07 | 17,18 | -1,18% | - |
| 11.02.2025 | 17,34 | 17,43 | 17,13 | 17,38 | 0,14% | 289,00 |
| 10.02.2025 | 17,44 | 17,71 | 17,35 | 17,36 | -0,44% | 60,00 |
| 07.02.2025 | 17,28 | 17,50 | 17,23 | 17,43 | 1,06% | - |
| 06.02.2025 | 16,80 | 17,57 | 16,80 | 17,25 | 2,27% | - |
| 05.02.2025 | 16,90 | 17,04 | 16,40 | 16,87 | -0,88% | - |
| 04.02.2025 | 17,20 | 17,24 | 16,68 | 17,02 | -1,56% | - |
| 03.02.2025 | 16,94 | 17,57 | 16,94 | 17,29 | 2,22% | - |
| 31.01.2025 | 17,31 | 17,67 | 16,89 | 16,91 | -2,44% | - |
| 30.01.2025 | 17,09 | 17,39 | 17,09 | 17,34 | 1,99% | - |
| 29.01.2025 | 17,14 | 17,49 | 16,94 | 17,00 | -1,48% | - |
| 28.01.2025 | 17,09 | 17,50 | 16,89 | 17,25 | 3,62% | - |
| 27.01.2025 | 16,51 | 16,82 | 16,51 | 16,65 | 0,97% | - |
| 24.01.2025 | 16,65 | 16,65 | 16,46 | 16,49 | -0,92% | - |
| 23.01.2025 | 16,50 | 16,65 | 16,47 | 16,64 | 0,39% | - |
| 22.01.2025 | 16,53 | 16,64 | 16,46 | 16,58 | -0,21% | - |
| 21.01.2025 | 16,44 | 16,62 | 16,31 | 16,61 | 1,10% | - |
| 20.01.2025 | 16,45 | 16,72 | 16,38 | 16,43 | -0,84% | - |
| 17.01.2025 | 16,60 | 16,60 | 16,04 | 16,57 | 0,50% | - |
| 16.01.2025 | 16,74 | 16,74 | 16,22 | 16,49 | -1,42% | - |
| 15.01.2025 | 16,46 | 16,89 | 16,46 | 16,73 | 1,53% | - |
| 14.01.2025 | 16,84 | 16,84 | 16,38 | 16,48 | -2,08% | - |
| 13.01.2025 | 16,63 | 16,85 | 16,63 | 16,83 | 1,29% | - |
| 10.01.2025 | 16,43 | 16,64 | 16,42 | 16,61 | 0,12% | - |
| 09.01.2025 | 16,67 | 16,67 | 16,52 | 16,59 | -0,17% | - |
| 08.01.2025 | 16,83 | 16,83 | 16,53 | 16,62 | -0,69% | - |
| 07.01.2025 | 16,97 | 16,97 | 16,56 | 16,73 | -1,89% | - |
| 06.01.2025 | 17,17 | 17,17 | 16,75 | 17,06 | -0,84% | - |
| 03.01.2025 | 17,07 | 17,29 | 16,97 | 17,20 | 0,85% | - |
| 02.01.2025 | 16,93 | 17,18 | 16,85 | 17,06 | 1,23% | - |
| 30.12.2024 | 16,99 | 17,37 | 16,67 | 16,85 | -0,33% | - |
| 27.12.2024 | 16,88 | 17,08 | 16,84 | 16,90 | 0,16% | - |
| 23.12.2024 | 16,83 | 17,06 | 16,83 | 16,88 | 0,40% | - |
| 20.12.2024 | 16,60 | 17,01 | 16,34 | 16,81 | 1,25% | - |
| 19.12.2024 | 17,15 | 17,35 | 16,48 | 16,60 | -3,22% | - |
| 18.12.2024 | 17,05 | 17,65 | 17,00 | 17,15 | 0,59% | - |
| 17.12.2024 | 17,00 | 17,13 | 16,81 | 17,05 | 0,29% | - |
| 16.12.2024 | 17,48 | 17,48 | 16,93 | 17,00 | -2,70% | - |
| 13.12.2024 | 17,54 | 17,73 | 17,43 | 17,48 | -0,34% | - |
| 12.12.2024 | 17,44 | 18,05 | 17,33 | 17,54 | 0,54% | - |