21,220€
1,70%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 20,79 | 21,34 | 20,79 | 21,22 | 1,68% | - |
| 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% | - |
| 15.05.2025 | 18,59 | 19,25 | 18,59 | 19,18 | 2,79% | - |
| 14.05.2025 | 18,97 | 18,97 | 18,52 | 18,66 | -2,51% | - |
| 13.05.2025 | 19,65 | 19,65 | 18,92 | 19,14 | -2,73% | - |
| 12.05.2025 | 19,66 | 19,70 | 19,36 | 19,68 | -0,14% | - |
| 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% | - |