19,273€
-1,23%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 19,03 | 19,13 | 19,03 | 19,13 | -1,97% | - |
| 22.05.2026 | 19,57 | 19,61 | 19,50 | 19,51 | -2,68% | - |
| 21.05.2026 | 20,72 | 20,72 | 19,83 | 20,05 | -2,34% | - |
| 20.05.2026 | 20,29 | 20,66 | 20,29 | 20,53 | 0,12% | - |
| 19.05.2026 | 19,99 | 20,60 | 19,99 | 20,51 | 2,82% | - |
| 18.05.2026 | 20,19 | 20,19 | 19,88 | 19,94 | -0,46% | - |
| 15.05.2026 | 19,96 | 20,53 | 19,96 | 20,04 | 0,55% | - |
| 14.05.2026 | 20,38 | 20,38 | 19,87 | 19,93 | -1,43% | - |
| 13.05.2026 | 19,91 | 20,41 | 19,91 | 20,22 | 1,56% | - |
| 12.05.2026 | 19,92 | 19,98 | 19,88 | 19,91 | 0,38% | 300,00 |
| 11.05.2026 | 19,93 | 19,93 | 19,42 | 19,83 | 0,16% | - |
| 08.05.2026 | 19,77 | 20,35 | 19,57 | 19,80 | 1,88% | - |
| 07.05.2026 | 19,84 | 19,90 | 18,01 | 19,43 | -3,76% | 17,00 |
| 06.05.2026 | 20,02 | 20,20 | 20,02 | 20,19 | 0,39% | - |
| 05.05.2026 | 19,96 | 20,12 | 19,96 | 20,12 | 1,59% | - |
| 04.05.2026 | 20,09 | 20,10 | 18,47 | 19,80 | 6,87% | - |
| 30.04.2026 | 18,47 | 18,77 | 17,79 | 18,53 | 0,31% | - |
| 29.04.2026 | 18,50 | 18,52 | 18,44 | 18,47 | 0,19% | 20,00 |
| 28.04.2026 | 18,56 | 18,58 | 18,28 | 18,44 | 0,42% | 100,00 |
| 27.04.2026 | 18,46 | 18,54 | 18,24 | 18,36 | -0,98% | - |
| 24.04.2026 | 18,57 | 18,60 | 18,43 | 18,54 | -1,20% | - |
| 23.04.2026 | 18,70 | 18,81 | 18,66 | 18,77 | -0,62% | - |
| 22.04.2026 | 18,66 | 18,91 | 18,64 | 18,88 | 0,28% | - |
| 21.04.2026 | 18,85 | 19,01 | 18,67 | 18,83 | -0,15% | - |
| 20.04.2026 | 18,92 | 19,09 | 18,65 | 18,86 | 1,09% | - |
| 17.04.2026 | 18,61 | 18,70 | 18,49 | 18,66 | -1,26% | - |
| 16.04.2026 | 18,91 | 18,92 | 18,77 | 18,89 | -1,10% | - |
| 15.04.2026 | 18,97 | 19,17 | 18,83 | 19,10 | 1,69% | 160,00 |
| 14.04.2026 | 18,78 | 18,89 | 18,57 | 18,79 | -2,63% | - |
| 13.04.2026 | 19,03 | 19,42 | 19,03 | 19,29 | 0,84% | - |
| 10.04.2026 | 19,39 | 19,61 | 18,99 | 19,13 | -0,53% | - |
| 09.04.2026 | 19,37 | 19,47 | 19,23 | 19,24 | -1,46% | - |
| 08.04.2026 | 19,50 | 19,56 | 19,13 | 19,52 | 1,27% | 50,00 |
| 07.04.2026 | 19,32 | 19,55 | 19,11 | 19,28 | -4,07% | - |
| 02.04.2026 | 20,08 | 20,24 | 19,67 | 20,09 | -0,27% | - |
| 01.04.2026 | 20,07 | 20,24 | 19,96 | 20,15 | 0,70% | - |
| 31.03.2026 | 19,86 | 20,14 | 19,77 | 20,01 | 1,78% | - |
| 30.03.2026 | 19,73 | 19,96 | 19,50 | 19,66 | 1,11% | - |
| 27.03.2026 | 19,85 | 19,99 | 19,40 | 19,44 | -1,68% | - |
| 26.03.2026 | 19,71 | 19,84 | 19,65 | 19,78 | 0,43% | 1.000,00 |
| 25.03.2026 | 19,70 | 20,21 | 19,61 | 19,69 | -0,13% | - |
| 24.03.2026 | 19,70 | 19,75 | 19,32 | 19,72 | 0,17% | - |
| 23.03.2026 | 19,82 | 20,51 | 19,29 | 19,68 | -1,18% | - |
| 20.03.2026 | 20,04 | 20,04 | 19,92 | 19,92 | -0,49% | - |
| 19.03.2026 | 20,01 | 20,40 | 19,68 | 20,02 | -0,21% | 1.004,00 |
| 18.03.2026 | 20,29 | 20,53 | 19,66 | 20,06 | -2,37% | - |
| 17.03.2026 | 20,40 | 21,04 | 20,33 | 20,55 | 0,81% | 244,00 |
| 16.03.2026 | 20,32 | 20,68 | 20,26 | 20,38 | -0,07% | 1.940,00 |
| 13.03.2026 | 20,39 | 20,95 | 20,24 | 20,40 | -0,97% | - |
| 12.03.2026 | 20,74 | 21,24 | 20,39 | 20,60 | -0,60% | - |
| 11.03.2026 | 21,31 | 21,42 | 20,59 | 20,72 | 1,32% | - |
| 10.03.2026 | 21,31 | 21,31 | 20,09 | 20,45 | -4,28% | - |
| 09.03.2026 | 20,73 | 21,37 | 19,99 | 21,37 | 5,12% | - |
| 06.03.2026 | 20,36 | 20,37 | 19,38 | 20,33 | 0,57% | - |
| 05.03.2026 | 20,45 | 21,08 | 20,03 | 20,21 | -2,46% | - |
| 04.03.2026 | 20,32 | 20,97 | 19,35 | 20,72 | 1,99% | - |
| 03.03.2026 | 21,00 | 21,00 | 19,26 | 20,32 | -2,85% | - |
| 02.03.2026 | 20,88 | 21,51 | 20,09 | 20,91 | 0,65% | - |
| 27.02.2026 | 20,94 | 21,77 | 20,75 | 20,78 | -0,22% | 50,00 |
| 26.02.2026 | 20,77 | 21,04 | 20,50 | 20,82 | -0,62% | - |
| 25.02.2026 | 21,03 | 21,28 | 20,43 | 20,95 | -0,88% | - |
| 24.02.2026 | 21,00 | 21,15 | 20,78 | 21,14 | 1,00% | - |
| 23.02.2026 | 20,93 | 21,07 | 20,87 | 20,93 | -0,36% | - |
| 20.02.2026 | 20,90 | 22,03 | 20,73 | 21,00 | 1,30% | - |
| 19.02.2026 | 20,98 | 21,20 | 20,70 | 20,73 | -2,15% | 4,00 |
| 18.02.2026 | 21,11 | 21,34 | 20,69 | 21,19 | 1,56% | - |
| 17.02.2026 | 20,78 | 20,92 | 20,54 | 20,86 | 0,94% | - |
| 16.02.2026 | 20,78 | 21,33 | 20,66 | 20,67 | -2,96% | - |
| 13.02.2026 | 20,97 | 21,76 | 20,89 | 21,30 | 2,38% | - |
| 12.02.2026 | 20,81 | 20,85 | 19,24 | 20,80 | -2,99% | - |
| 11.02.2026 | 21,18 | 21,53 | 21,18 | 21,44 | 0,99% | - |
| 10.02.2026 | 21,36 | 21,36 | 20,72 | 21,23 | -0,84% | - |
| 09.02.2026 | 21,80 | 21,80 | 20,58 | 21,41 | -1,25% | - |
| 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% | - |