22,690€
2,46%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,56 | 22,87 | 22,47 | 22,74 | 2,66% | - |
| 11.11.2026 | 21,87 | 22,21 | 21,44 | 22,15 | -0,45% | - |
| 10.11.2026 | 22,30 | 22,37 | 22,05 | 22,25 | -2,80% | - |
| 09.11.2026 | 22,54 | 22,94 | 22,44 | 22,89 | 5,83% | 20,00 |
| 06.11.2026 | 21,55 | 21,86 | 21,49 | 21,63 | -3,14% | - |
| 05.11.2026 | 22,47 | 22,71 | 22,29 | 22,33 | 5,33% | - |
| 04.11.2026 | 21,18 | 21,35 | 21,03 | 21,20 | 1,58% | - |
| 03.11.2026 | 20,87 | 20,87 | 20,81 | 20,87 | -0,14% | - |
| 02.11.2026 | 20,94 | 21,14 | 20,85 | 20,90 | 3,21% | - |
| 30.10.2026 | 20,51 | 20,79 | 19,92 | 20,25 | 1,05% | - |
| 29.10.2026 | 20,02 | 20,09 | 19,94 | 20,04 | 0,11% | - |
| 28.10.2026 | 20,00 | 20,08 | 19,94 | 20,01 | -3,74% | - |
| 27.10.2026 | 20,58 | 20,82 | 20,47 | 20,79 | -2,00% | - |
| 26.10.2026 | 21,17 | 21,39 | 20,75 | 21,22 | 2,59% | 80,00 |
| 23.10.2026 | 20,71 | 20,76 | 20,51 | 20,68 | -0,93% | - |
| 22.10.2026 | 20,63 | 20,89 | 20,62 | 20,88 | 3,19% | - |
| 21.10.2026 | 20,26 | 20,28 | 20,13 | 20,23 | 0,80% | - |
| 20.10.2026 | 19,92 | 20,17 | 19,73 | 20,07 | 1,47% | 250,00 |
| 19.10.2026 | 19,83 | 19,92 | 19,76 | 19,78 | 3,49% | - |
| 16.10.2026 | 19,59 | 19,63 | 19,10 | 19,11 | -2,20% | - |
| 15.10.2026 | 19,26 | 19,56 | 19,18 | 19,54 | 2,17% | - |
| 14.10.2026 | 19,09 | 19,25 | 19,07 | 19,13 | -0,61% | - |
| 13.10.2026 | 19,26 | 19,39 | 19,19 | 19,25 | 0,05% | - |
| 12.10.2026 | 18,99 | 19,26 | 18,99 | 19,24 | 1,34% | - |
| 09.10.2026 | 18,89 | 19,00 | 18,86 | 18,98 | 1,08% | - |
| 08.10.2026 | 18,81 | 18,99 | 18,75 | 18,78 | -0,44% | - |
| 07.10.2026 | 18,61 | 18,87 | 18,61 | 18,86 | 1,43% | - |
| 06.10.2026 | 18,61 | 18,70 | 18,56 | 18,60 | -0,38% | - |
| 05.10.2026 | 18,69 | 18,75 | 18,60 | 18,67 | 0,11% | - |
| 02.10.2026 | 18,60 | 18,95 | 18,58 | 18,65 | -0,03% | - |
| 01.10.2026 | 18,55 | 18,67 | 18,41 | 18,65 | -1,39% | - |
| 30.09.2026 | 18,89 | 19,02 | 18,80 | 18,91 | 1,18% | - |
| 29.09.2026 | 18,67 | 18,88 | 18,60 | 18,69 | -2,61% | - |
| 28.09.2026 | 19,28 | 19,31 | 19,08 | 19,19 | -0,44% | - |
| 25.09.2026 | 19,23 | 19,33 | 19,22 | 19,28 | 0,26% | - |
| 24.09.2026 | 19,23 | 19,29 | 19,03 | 19,23 | -0,05% | - |
| 23.09.2026 | 19,23 | 19,24 | 19,23 | 19,24 | 0,12% | - |
| 22.09.2026 | 19,21 | 19,22 | 19,21 | 19,22 | 0,04% | - |
| 21.09.2026 | 19,30 | 19,30 | 19,21 | 19,21 | -0,07% | - |
| 18.09.2026 | 19,31 | 19,32 | 19,06 | 19,22 | -4,32% | - |
| 17.09.2026 | 19,80 | 20,17 | 19,80 | 20,09 | 3,15% | - |
| 16.09.2026 | 19,58 | 19,71 | 19,41 | 19,48 | -1,52% | - |
| 15.09.2026 | 19,79 | 19,92 | 19,68 | 19,78 | -1,22% | - |
| 14.09.2026 | 20,03 | 20,14 | 19,83 | 20,02 | 2,39% | - |
| 11.09.2026 | 19,55 | 19,60 | 19,39 | 19,55 | -0,31% | - |
| 10.09.2026 | 19,83 | 19,84 | 19,48 | 19,61 | -0,17% | - |
| 09.09.2026 | 19,78 | 19,89 | 19,61 | 19,65 | 0,17% | - |
| 08.09.2026 | 19,63 | 19,72 | 19,57 | 19,61 | 1,06% | - |
| 07.09.2026 | 19,30 | 19,45 | 19,23 | 19,41 | -0,31% | - |
| 04.09.2026 | 19,46 | 19,50 | 19,32 | 19,47 | -0,99% | - |
| 03.09.2026 | 19,47 | 19,68 | 19,37 | 19,66 | 1,89% | - |
| 02.09.2026 | 19,25 | 20,94 | 19,02 | 19,30 | -0,59% | - |
| 01.09.2026 | 19,42 | 19,48 | 19,24 | 19,41 | 1,13% | 260,00 |
| 31.08.2026 | 19,34 | 19,36 | 19,18 | 19,20 | -0,21% | - |
| 28.08.2026 | 19,28 | 19,39 | 19,20 | 19,24 | -0,53% | - |
| 27.08.2026 | 19,25 | 19,45 | 19,25 | 19,34 | 0,34% | - |
| 26.08.2026 | 19,34 | 19,39 | 19,26 | 19,27 | -1,29% | - |
| 25.08.2026 | 19,52 | 19,69 | 19,44 | 19,53 | 1,27% | - |
| 24.08.2026 | 19,05 | 19,29 | 18,92 | 19,28 | 1,02% | - |
| 21.08.2026 | 19,03 | 19,13 | 18,96 | 19,09 | 1,79% | - |
| 20.08.2026 | 18,82 | 18,97 | 18,57 | 18,75 | 1,97% | - |
| 19.08.2026 | 18,51 | 18,76 | 18,38 | 18,39 | -1,22% | 100,00 |
| 18.08.2026 | 18,63 | 18,80 | 18,37 | 18,62 | -1,15% | - |
| 17.08.2026 | 18,80 | 18,90 | 18,77 | 18,83 | -1,26% | 100,00 |
| 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 |