East Japan Railway Co.
[WKN: 887942 | ISIN: JP3783600004]
Aktienkurse
20,480€ -2,06%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid: Ask:

Aktienkurse zur East Japan Railway Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 20,79 20,79 20,36 20,44 -2,25% -
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
15.09.2025 21,23 21,26 21,23 21,26 -0,07% -
12.09.2025 21,54 21,54 21,11 21,28 -0,65% -
11.09.2025 21,66 21,66 21,19 21,42 -1,06% -
10.09.2025 21,72 21,72 21,31 21,65 -0,12% -
09.09.2025 21,92 21,92 21,47 21,67 -1,79% -
08.09.2025 21,72 22,11 21,72 22,07 1,01% -
05.09.2025 21,63 21,93 21,62 21,85 0,41% 510,00
04.09.2025 21,59 21,76 21,48 21,76 0,55% -
03.09.2025 21,35 21,67 21,35 21,64 1,93% -
02.09.2025 21,14 21,31 20,99 21,23 0,14% -
01.09.2025 20,79 21,34 20,79 21,20 1,58% -
29.08.2025 21,14 21,14 20,57 20,87 -1,28% -
28.08.2025 20,82 21,31 20,82 21,14 1,32% -
27.08.2025 20,63 20,87 20,63 20,86 0,68% -
26.08.2025 20,85 20,85 20,49 20,72 -0,07% -
25.08.2025 21,23 21,23 20,64 20,74 -3,18% -
22.08.2025 20,85 21,49 20,85 21,42 2,71% -
21.08.2025 21,26 21,26 20,78 20,85 -1,77% -
20.08.2025 21,06 21,38 21,06 21,23 1,19% -
19.08.2025 20,68 21,20 20,68 20,98 1,18% -
18.08.2025 20,62 20,79 20,62 20,73 0,58% 3.000,00
15.08.2025 20,36 20,78 20,36 20,61 0,68% -
14.08.2025 20,23 20,51 20,16 20,47 1,37% -
13.08.2025 20,49 20,49 20,12 20,19 -1,45% -
12.08.2025 20,41 20,69 20,41 20,49 0,64% 241,00
11.08.2025 20,43 20,51 20,30 20,36 -0,34% -
08.08.2025 20,24 20,62 20,24 20,43 0,74% -
07.08.2025 20,14 20,42 20,05 20,28 0,61% -
06.08.2025 19,70 20,27 19,70 20,16 2,62% -
05.08.2025 19,51 19,82 19,51 19,64 0,10% -
04.08.2025 19,33 19,63 19,27 19,62 1,50% -
01.08.2025 18,64 19,62 18,64 19,33 3,70% 5,00
31.07.2025 18,38 18,85 18,38 18,64 0,76% -
30.07.2025 18,35 18,78 18,35 18,50 1,22% -
29.07.2025 18,32 18,47 18,25 18,28 0,08% 6.000,00
28.07.2025 18,35 18,36 18,01 18,27 -0,46% -
25.07.2025 18,48 18,48 18,28 18,35 -0,18% 200,00
24.07.2025 18,54 18,64 18,36 18,38 -1,65% -
23.07.2025 18,48 18,81 18,38 18,69 2,89% -
22.07.2025 18,24 18,32 18,08 18,17 -0,29% -
21.07.2025 18,16 18,31 18,16 18,22 0,66% -
18.07.2025 18,42 18,42 18,05 18,10 -2,06% -
17.07.2025 18,22 18,51 18,22 18,48 1,47% -
16.07.2025 18,30 18,30 17,97 18,21 -0,42% -
15.07.2025 18,60 18,60 18,26 18,29 -1,93% -
14.07.2025 18,69 18,72 18,51 18,65 -0,21% -
11.07.2025 18,62 18,91 18,58 18,69 -0,08% 2.002,00
10.07.2025 18,60 18,76 18,58 18,70 0,24% -
09.07.2025 18,35 18,70 18,35 18,66 1,26% -
08.07.2025 18,37 18,49 18,27 18,43 0,57% -
07.07.2025 18,27 18,72 18,27 18,32 -0,20% -
04.07.2025 18,60 18,63 18,36 18,36 -2,26% -
03.07.2025 18,79 18,85 18,53 18,78 0,17% -
02.07.2025 18,26 18,95 18,26 18,75 2,80% 2,00
01.07.2025 18,20 18,51 18,15 18,24 0,58% -
30.06.2025 18,31 18,37 18,10 18,14 -1,80% -
27.06.2025 18,04 18,48 18,04 18,47 1,75% -
26.06.2025 17,98 18,15 17,87 18,15 0,99% -
25.06.2025 18,25 18,25 17,95 17,97 -1,34% -
24.06.2025 18,26 18,36 18,09 18,22 0,07% -
23.06.2025 17,96 18,21 17,96 18,21 1,43% -
20.06.2025 18,51 18,51 17,93 17,95 -2,89% -
19.06.2025 18,36 18,69 18,36 18,48 1,18% -
18.06.2025 18,24 18,43 18,21 18,27 0,90% -
17.06.2025 18,24 18,29 18,06 18,11 -1,12% -
16.06.2025 18,07 18,42 18,07 18,31 0,98% -
13.06.2025 18,06 18,29 18,06 18,13 0,39% -
12.06.2025 18,09 18,13 17,95 18,06 0,17% -
11.06.2025 18,18 18,34 18,01 18,03 -1,18% -
10.06.2025 18,22 18,55 18,14 18,25 -0,63% -
09.06.2025 18,41 18,46 18,25 18,36 -0,86% -
06.06.2025 18,08 18,56 18,08 18,52 2,55% -
05.06.2025 18,16 18,28 17,96 18,06 -0,10% -
04.06.2025 18,23 18,23 18,02 18,08 -1,53% -
03.06.2025 18,34 18,37 18,15 18,36 0,62% -
02.06.2025 18,45 18,45 18,06 18,25 -0,48% -
30.05.2025 18,22 18,59 18,22 18,34 0,62% -
29.05.2025 18,65 18,65 18,14 18,22 -2,74% 27,00
28.05.2025 18,93 18,93 18,61 18,74 -0,96% -
27.05.2025 18,97 18,97 18,79 18,92 -0,26% -
26.05.2025 18,83 19,02 18,83 18,97 0,70% -
23.05.2025 18,84 18,91 18,72 18,84 -0,09% -
22.05.2025 18,42 19,01 18,42 18,85 0,94% -
21.05.2025 19,01 19,01 18,65 18,68 -1,96% -
20.05.2025 19,26 19,26 18,96 19,05 -1,56% -
19.05.2025 19,27 19,38 19,04 19,35 -0,10% -
16.05.2025 19,16 19,39 19,00 19,37 0,99% -