21,095€
-2,70%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 21,80 | 21,80 | 20,58 | 21,13 | -2,56% | - |
| 06.02.2026 | 20,85 | 22,06 | 20,85 | 21,68 | 3,73% | - |
| 05.02.2026 | 20,32 | 20,96 | 20,32 | 20,90 | 3,44% | - |
| 04.02.2026 | 20,28 | 20,71 | 19,51 | 20,21 | -0,15% | - |
| 03.02.2026 | 21,22 | 21,22 | 19,74 | 20,24 | -4,28% | - |
| 02.02.2026 | 21,21 | 21,22 | 19,10 | 21,14 | -0,40% | - |
| 30.01.2026 | 20,62 | 22,95 | 20,62 | 21,23 | 3,01% | 240,00 |
| 29.01.2026 | 20,93 | 20,98 | 20,45 | 20,61 | -1,55% | - |
| 28.01.2026 | 21,26 | 21,26 | 19,16 | 20,93 | -1,60% | - |
| 27.01.2026 | 21,55 | 21,55 | 21,15 | 21,27 | -1,30% | - |
| 26.01.2026 | 21,36 | 21,77 | 21,36 | 21,55 | 0,89% | - |
| 23.01.2026 | 21,38 | 21,41 | 21,01 | 21,36 | -0,63% | - |
| 22.01.2026 | 21,69 | 21,69 | 21,22 | 21,50 | -0,78% | - |
| 21.01.2026 | 21,60 | 22,56 | 21,38 | 21,67 | 1,38% | - |
| 20.01.2026 | 21,53 | 22,96 | 21,22 | 21,37 | -0,40% | - |
| 19.01.2026 | 21,52 | 21,52 | 21,12 | 21,46 | -0,23% | - |
| 16.01.2026 | 22,03 | 22,03 | 21,32 | 21,51 | -2,05% | - |
| 15.01.2026 | 22,38 | 22,38 | 21,58 | 21,96 | -1,17% | - |
| 14.01.2026 | 22,72 | 22,75 | 22,18 | 22,22 | -2,57% | - |
| 13.01.2026 | 22,86 | 22,90 | 22,24 | 22,80 | -0,55% | - |
| 12.01.2026 | 22,92 | 23,12 | 22,72 | 22,93 | 0,13% | - |
| 09.01.2026 | 22,69 | 23,10 | 22,41 | 22,90 | 0,99% | 140,00 |
| 08.01.2026 | 22,54 | 22,76 | 22,43 | 22,67 | 0,49% | - |
| 07.01.2026 | 22,72 | 22,78 | 22,41 | 22,56 | -0,35% | - |
| 06.01.2026 | 22,72 | 22,94 | 22,47 | 22,64 | -0,90% | - |
| 05.01.2026 | 22,44 | 22,88 | 22,44 | 22,85 | 1,92% | - |
| 02.01.2026 | 22,49 | 22,49 | 22,35 | 22,42 | -0,55% | - |
| 30.12.2025 | 22,58 | 22,79 | 21,75 | 22,54 | -0,13% | - |
| 29.12.2025 | 22,56 | 22,79 | 21,88 | 22,57 | 1,67% | - |
| 23.12.2025 | 21,77 | 22,39 | 21,77 | 22,20 | 2,21% | - |
| 22.12.2025 | 22,22 | 22,22 | 21,70 | 21,72 | -1,90% | - |
| 19.12.2025 | 22,55 | 22,69 | 22,14 | 22,14 | -2,10% | 48,00 |
| 18.12.2025 | 21,94 | 22,81 | 21,94 | 22,62 | 3,50% | - |
| 17.12.2025 | 22,60 | 22,60 | 21,73 | 21,85 | -4,02% | - |
| 16.12.2025 | 22,89 | 22,96 | 22,59 | 22,77 | -0,57% | 890,00 |
| 15.12.2025 | 21,71 | 24,19 | 21,71 | 22,90 | 5,56% | 90,00 |
| 12.12.2025 | 21,71 | 22,24 | 21,63 | 21,69 | 0,05% | - |
| 11.12.2025 | 21,78 | 21,83 | 21,21 | 21,68 | -0,12% | - |
| 10.12.2025 | 21,67 | 22,09 | 21,52 | 21,71 | -0,05% | - |
| 09.12.2025 | 21,63 | 22,01 | 21,63 | 21,72 | 0,95% | - |
| 08.12.2025 | 21,81 | 22,38 | 21,44 | 21,51 | 0,12% | - |
| 05.12.2025 | 21,76 | 21,76 | 21,26 | 21,49 | -0,72% | - |
| 04.12.2025 | 21,72 | 21,89 | 20,99 | 21,64 | -0,14% | - |
| 03.12.2025 | 22,31 | 22,31 | 21,37 | 21,67 | -3,24% | 1,00 |
| 02.12.2025 | 22,21 | 22,62 | 22,21 | 22,40 | 0,45% | - |
| 01.12.2025 | 22,31 | 22,37 | 21,61 | 22,30 | -0,36% | 3,00 |
| 28.11.2025 | 22,47 | 22,63 | 22,07 | 22,38 | -0,27% | - |
| 27.11.2025 | 22,35 | 22,85 | 22,35 | 22,44 | 0,34% | - |
| 26.11.2025 | 22,22 | 22,65 | 22,11 | 22,36 | 0,90% | - |
| 25.11.2025 | 21,94 | 22,22 | 21,94 | 22,16 | 0,91% | 38,00 |
| 24.11.2025 | 21,92 | 22,01 | 21,92 | 21,96 | 0,07% | - |
| 21.11.2025 | 21,59 | 24,90 | 21,50 | 21,95 | 5,58% | 130,00 |
| 20.11.2025 | 21,24 | 21,24 | 20,37 | 20,79 | -2,90% | - |
| 19.11.2025 | 21,07 | 21,47 | 20,85 | 21,41 | 1,06% | - |
| 18.11.2025 | 20,91 | 21,96 | 20,86 | 21,18 | 1,80% | - |
| 17.11.2025 | 21,04 | 21,12 | 20,79 | 20,81 | -2,23% | - |
| 14.11.2025 | 20,76 | 21,54 | 20,76 | 21,28 | 1,99% | - |
| 13.11.2025 | 20,98 | 21,66 | 20,83 | 20,87 | -0,48% | - |
| 12.11.2025 | 21,09 | 21,33 | 20,32 | 20,97 | -0,57% | 1.214,00 |
| 11.11.2025 | 21,76 | 21,76 | 20,66 | 21,09 | -3,17% | 1,00 |
| 10.11.2025 | 21,52 | 22,36 | 21,45 | 21,78 | 2,01% | - |
| 07.11.2025 | 21,25 | 22,38 | 21,25 | 21,35 | 0,73% | - |
| 06.11.2025 | 21,37 | 21,49 | 21,13 | 21,19 | -0,87% | - |
| 05.11.2025 | 20,65 | 21,61 | 20,65 | 21,38 | 3,56% | - |
| 04.11.2025 | 21,12 | 21,12 | 20,61 | 20,64 | -2,62% | 1,00 |
| 03.11.2025 | 21,02 | 21,21 | 21,01 | 21,20 | 1,24% | 200,00 |
| 31.10.2025 | 20,15 | 21,19 | 20,15 | 20,94 | 3,81% | - |
| 30.10.2025 | 20,39 | 20,39 | 18,36 | 20,17 | -1,89% | - |
| 29.10.2025 | 20,77 | 20,89 | 20,26 | 20,56 | -1,67% | - |
| 28.10.2025 | 20,69 | 20,94 | 19,83 | 20,91 | 1,09% | - |
| 27.10.2025 | 20,68 | 20,85 | 20,56 | 20,68 | -0,51% | - |
| 24.10.2025 | 20,85 | 20,85 | 20,55 | 20,79 | -0,79% | - |
| 23.10.2025 | 20,75 | 20,97 | 20,75 | 20,95 | 0,89% | - |
| 22.10.2025 | 20,65 | 20,92 | 20,65 | 20,77 | 0,48% | - |
| 21.10.2025 | 20,88 | 20,88 | 20,54 | 20,67 | -1,03% | - |
| 20.10.2025 | 20,64 | 21,12 | 20,58 | 20,88 | 0,65% | - |
| 17.10.2025 | 20,38 | 20,76 | 20,15 | 20,75 | 2,95% | - |
| 16.10.2025 | 20,58 | 20,65 | 20,15 | 20,15 | -2,42% | - |
| 15.10.2025 | 20,43 | 20,86 | 20,43 | 20,65 | 0,88% | - |
| 14.10.2025 | 19,55 | 20,72 | 19,55 | 20,47 | 5,07% | 2.500,00 |
| 13.10.2025 | 19,33 | 19,48 | 19,29 | 19,48 | -1,17% | - |
| 10.10.2025 | 20,29 | 20,29 | 19,70 | 19,71 | -2,30% | - |
| 09.10.2025 | 20,33 | 20,38 | 20,07 | 20,18 | -0,82% | - |
| 08.10.2025 | 20,22 | 20,41 | 20,22 | 20,35 | 0,42% | - |
| 07.10.2025 | 20,71 | 20,71 | 20,20 | 20,26 | -2,97% | - |
| 06.10.2025 | 20,83 | 20,94 | 20,57 | 20,88 | -0,02% | - |
| 03.10.2025 | 20,45 | 21,20 | 20,45 | 20,89 | 2,23% | - |
| 02.10.2025 | 20,79 | 20,79 | 20,36 | 20,43 | -2,30% | - |
| 01.10.2025 | 20,69 | 20,96 | 20,39 | 20,91 | 1,53% | - |
| 30.09.2025 | 20,85 | 20,85 | 20,56 | 20,60 | -1,27% | - |
| 29.09.2025 | 20,84 | 20,95 | 20,79 | 20,86 | -1,67% | 1,00 |
| 26.09.2025 | 21,11 | 21,35 | 21,10 | 21,22 | 0,78% | - |
| 25.09.2025 | 21,26 | 21,26 | 20,80 | 21,05 | -1,15% | - |
| 24.09.2025 | 20,89 | 21,44 | 20,89 | 21,30 | 1,70% | - |
| 23.09.2025 | 20,93 | 21,07 | 20,89 | 20,94 | -0,07% | - |
| 22.09.2025 | 20,98 | 20,98 | 20,78 | 20,96 | -0,66% | - |
| 19.09.2025 | 21,18 | 21,19 | 20,85 | 21,10 | -0,94% | - |
| 18.09.2025 | 21,22 | 21,42 | 21,10 | 21,30 | 0,33% | - |
| 17.09.2025 | 21,20 | 21,25 | 21,11 | 21,23 | 0,57% | - |
| 16.09.2025 | 21,21 | 21,55 | 21,09 | 21,11 | -0,73% | 1,00 |