19,025€
0,62%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,05 | 19,14 | 19,05 | 19,07 | 0,87% | - |
| 13.08.2026 | 18,89 | 19,18 | 18,85 | 18,91 | -0,46% | - |
| 12.08.2026 | 18,80 | 19,07 | 18,79 | 19,00 | 1,28% | - |
| 11.08.2026 | 18,74 | 18,76 | 18,68 | 18,76 | -0,07% | - |
| 10.08.2026 | 18,82 | 18,91 | 18,76 | 18,77 | -1,73% | - |
| 07.08.2026 | 19,01 | 19,23 | 19,00 | 19,10 | 1,39% | - |
| 06.08.2026 | 18,75 | 18,91 | 18,68 | 18,84 | 1,98% | 80,00 |
| 05.08.2026 | 18,69 | 18,70 | 18,42 | 18,47 | -2,04% | 200,00 |
| 04.08.2026 | 18,87 | 18,99 | 18,57 | 18,86 | -0,40% | - |
| 03.08.2026 | 18,94 | 19,08 | 18,75 | 18,93 | -4,27% | - |
| 31.07.2026 | 19,78 | 19,97 | 19,48 | 19,78 | -7,98% | - |
| 30.07.2026 | 20,43 | 21,49 | 20,27 | 21,49 | 2,38% | 184,00 |
| 29.07.2026 | 21,02 | 21,30 | 20,92 | 20,99 | 2,02% | - |
| 28.07.2026 | 20,47 | 20,60 | 20,47 | 20,58 | 3,60% | - |
| 27.07.2026 | 20,13 | 20,24 | 19,75 | 19,86 | 1,15% | - |
| 24.07.2026 | 19,40 | 19,64 | 19,35 | 19,64 | 4,57% | - |
| 23.07.2026 | 19,11 | 19,13 | 18,75 | 18,78 | -2,88% | - |
| 22.07.2026 | 19,27 | 19,48 | 19,27 | 19,34 | -1,26% | - |
| 21.07.2026 | 19,62 | 19,68 | 19,56 | 19,58 | -0,52% | - |
| 20.07.2026 | 19,69 | 19,69 | 19,69 | 19,69 | 1,59% | - |
| 17.07.2026 | 19,49 | 19,68 | 19,33 | 19,38 | 0,44% | - |
| 16.07.2026 | 19,46 | 19,47 | 19,28 | 19,29 | 0,80% | - |
| 15.07.2026 | 19,19 | 19,42 | 18,92 | 19,14 | -0,64% | - |
| 14.07.2026 | 19,50 | 19,50 | 19,23 | 19,26 | 0,65% | - |
| 13.07.2026 | 19,02 | 19,15 | 18,98 | 19,14 | 1,55% | - |
| 10.07.2026 | 18,70 | 18,85 | 18,70 | 18,85 | -0,46% | - |
| 09.07.2026 | 18,96 | 19,05 | 18,87 | 18,93 | -1,01% | 260,00 |
| 08.07.2026 | 19,21 | 19,24 | 18,92 | 19,13 | 0,78% | - |
| 07.07.2026 | 19,23 | 19,27 | 18,63 | 18,98 | -0,50% | - |
| 06.07.2026 | 18,85 | 19,08 | 18,79 | 19,07 | 1,87% | - |
| 03.07.2026 | 18,79 | 18,84 | 18,59 | 18,72 | 1,93% | - |
| 02.07.2026 | 18,51 | 18,61 | 18,19 | 18,37 | 2,16% | - |
| 01.07.2026 | 18,44 | 18,44 | 17,74 | 17,98 | -2,06% | - |
| 30.06.2026 | 18,80 | 18,80 | 18,30 | 18,36 | -1,41% | 400,00 |
| 29.06.2026 | 18,34 | 18,82 | 18,34 | 18,62 | 1,07% | - |
| 26.06.2026 | 18,02 | 18,48 | 18,02 | 18,42 | 1,92% | 4,00 |
| 25.06.2026 | 18,28 | 18,31 | 18,01 | 18,08 | -1,53% | 40,00 |
| 24.06.2026 | 18,21 | 18,44 | 18,21 | 18,36 | 0,47% | - |
| 23.06.2026 | 17,97 | 18,28 | 17,97 | 18,27 | 1,25% | - |
| 22.06.2026 | 18,53 | 18,53 | 17,86 | 18,05 | -2,77% | - |
| 19.06.2026 | 18,51 | 18,66 | 18,17 | 18,56 | 1,25% | - |
| 18.06.2026 | 18,03 | 18,41 | 18,03 | 18,33 | 1,33% | - |
| 17.06.2026 | 17,97 | 18,11 | 17,88 | 18,09 | -0,78% | - |
| 16.06.2026 | 18,23 | 18,30 | 18,17 | 18,23 | 0,72% | - |
| 15.06.2026 | 18,61 | 18,61 | 17,93 | 18,10 | -2,65% | - |
| 12.06.2026 | 18,41 | 18,60 | 18,33 | 18,60 | -0,88% | - |
| 11.06.2026 | 18,46 | 18,76 | 18,46 | 18,76 | 0,78% | - |
| 10.06.2026 | 18,16 | 18,68 | 18,16 | 18,62 | 1,78% | - |
| 09.06.2026 | 18,46 | 18,46 | 18,25 | 18,29 | -0,96% | - |
| 08.06.2026 | 18,32 | 18,69 | 18,31 | 18,47 | 2,17% | - |
| 05.06.2026 | 17,77 | 18,18 | 17,77 | 18,08 | 1,83% | - |
| 04.06.2026 | 17,96 | 17,96 | 17,60 | 17,75 | -0,41% | - |
| 03.06.2026 | 18,08 | 18,08 | 17,78 | 17,82 | -0,78% | 16,00 |
| 02.06.2026 | 18,14 | 18,14 | 17,84 | 17,96 | -0,55% | 8,00 |
| 01.06.2026 | 18,34 | 18,34 | 17,77 | 18,06 | -1,90% | 190,00 |
| 29.05.2026 | 18,83 | 18,83 | 18,35 | 18,41 | -2,11% | - |
| 28.05.2026 | 18,98 | 18,98 | 18,55 | 18,81 | -1,34% | - |
| 27.05.2026 | 18,95 | 19,08 | 18,90 | 19,07 | -0,79% | - |
| 26.05.2026 | 19,19 | 19,23 | 19,00 | 19,22 | -0,39% | - |
| 25.05.2026 | 19,03 | 19,33 | 19,03 | 19,29 | -1,13% | - |
| 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% | - |