21,410€
2,22%
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 | 21,30 | 21,42 | 21,25 | 21,40 | 2,17% | - |
| 29.08.2025 | 21,22 | 21,24 | 20,94 | 20,95 | -1,64% | 135,00 |
| 28.08.2025 | 21,28 | 21,34 | 21,27 | 21,30 | 2,36% | - |
| 27.08.2025 | 20,76 | 20,82 | 20,69 | 20,81 | 0,90% | - |
| 26.08.2025 | 20,53 | 20,62 | 20,47 | 20,62 | -1,43% | - |
| 25.08.2025 | 20,91 | 20,94 | 20,69 | 20,92 | -1,27% | - |
| 22.08.2025 | 21,18 | 21,34 | 21,02 | 21,19 | 1,36% | - |
| 21.08.2025 | 20,92 | 20,99 | 20,86 | 20,91 | -1,62% | - |
| 20.08.2025 | 21,34 | 21,36 | 21,13 | 21,25 | 1,17% | 120,00 |
| 19.08.2025 | 21,05 | 21,20 | 20,96 | 21,01 | 0,89% | - |
| 18.08.2025 | 20,74 | 20,87 | 20,71 | 20,82 | 0,51% | - |
| 15.08.2025 | 20,73 | 20,80 | 20,70 | 20,72 | 1,69% | - |
| 14.08.2025 | 20,45 | 20,47 | 20,35 | 20,37 | -0,15% | - |
| 13.08.2025 | 20,33 | 20,46 | 20,32 | 20,40 | -0,34% | - |
| 12.08.2025 | 20,58 | 20,61 | 20,29 | 20,47 | 0,81% | - |
| 11.08.2025 | 20,40 | 20,51 | 20,29 | 20,31 | -0,49% | - |
| 08.08.2025 | 20,38 | 20,45 | 20,26 | 20,41 | 0,72% | - |
| 07.08.2025 | 20,09 | 20,33 | 20,05 | 20,26 | 0,45% | - |
| 06.08.2025 | 20,19 | 20,20 | 20,12 | 20,17 | 2,37% | - |
| 05.08.2025 | 19,77 | 19,86 | 19,68 | 19,70 | 0,78% | - |
| 04.08.2025 | 19,32 | 19,56 | 19,30 | 19,55 | 0,89% | - |
| 01.08.2025 | 19,28 | 19,52 | 19,15 | 19,38 | 4,36% | - |
| 31.07.2025 | 18,84 | 18,84 | 18,53 | 18,57 | -0,84% | - |
| 30.07.2025 | 18,69 | 18,76 | 18,58 | 18,73 | 1,93% | - |
| 29.07.2025 | 18,31 | 18,51 | 18,29 | 18,37 | -0,27% | - |
| 28.07.2025 | 18,34 | 18,49 | 17,94 | 18,42 | 0,34% | 1.000,00 |
| 25.07.2025 | 18,42 | 18,47 | 18,27 | 18,36 | -0,42% | - |
| 24.07.2025 | 18,63 | 18,65 | 18,44 | 18,44 | -0,03% | - |
| 23.07.2025 | 18,46 | 18,66 | 18,42 | 18,44 | 1,25% | - |
| 22.07.2025 | 18,18 | 18,33 | 18,11 | 18,21 | -0,03% | - |
| 21.07.2025 | 18,19 | 18,27 | 18,19 | 18,22 | 0,44% | - |
| 18.07.2025 | 18,21 | 18,22 | 18,09 | 18,14 | -1,61% | - |
| 17.07.2025 | 18,36 | 18,46 | 18,32 | 18,44 | 1,25% | - |
| 16.07.2025 | 18,17 | 18,27 | 18,10 | 18,21 | -0,36% | - |
| 15.07.2025 | 18,35 | 18,35 | 18,25 | 18,27 | -1,65% | - |
| 14.07.2025 | 18,69 | 18,69 | 18,50 | 18,58 | -0,56% | - |
| 11.07.2025 | 18,74 | 18,91 | 18,62 | 18,69 | -0,18% | - |
| 10.07.2025 | 18,69 | 18,84 | 18,63 | 18,72 | 0,93% | - |
| 09.07.2025 | 18,53 | 18,67 | 18,43 | 18,55 | 0,50% | - |
| 08.07.2025 | 18,44 | 18,48 | 18,41 | 18,45 | -0,11% | - |
| 07.07.2025 | 18,54 | 18,58 | 18,34 | 18,47 | -0,63% | - |
| 04.07.2025 | 18,60 | 18,63 | 18,46 | 18,59 | -0,54% | - |
| 03.07.2025 | 18,55 | 18,75 | 18,55 | 18,69 | -0,95% | - |
| 02.07.2025 | 18,89 | 18,91 | 18,62 | 18,87 | 2,78% | 2.000,00 |
| 01.07.2025 | 18,44 | 18,51 | 18,26 | 18,36 | 1,20% | - |
| 30.06.2025 | 18,24 | 18,37 | 18,11 | 18,14 | -0,85% | - |
| 27.06.2025 | 18,31 | 18,34 | 18,17 | 18,30 | 1,41% | - |
| 26.06.2025 | 17,84 | 18,13 | 17,84 | 18,04 | 0,46% | - |
| 25.06.2025 | 18,15 | 18,15 | 17,95 | 17,96 | -1,29% | - |
| 24.06.2025 | 18,27 | 18,36 | 18,14 | 18,20 | 0,47% | - |
| 23.06.2025 | 18,07 | 18,19 | 17,99 | 18,11 | 0,07% | - |
| 20.06.2025 | 18,18 | 18,25 | 18,07 | 18,10 | -2,15% | - |
| 19.06.2025 | 18,63 | 18,69 | 18,50 | 18,50 | 1,02% | - |
| 18.06.2025 | 18,35 | 18,40 | 18,27 | 18,31 | 0,83% | - |
| 17.06.2025 | 18,25 | 18,26 | 18,11 | 18,16 | -0,63% | - |
| 16.06.2025 | 18,28 | 18,36 | 18,23 | 18,27 | 1,32% | - |
| 13.06.2025 | 18,03 | 18,19 | 18,02 | 18,04 | -0,19% | - |
| 12.06.2025 | 18,09 | 18,15 | 17,91 | 18,07 | 0,07% | - |
| 11.06.2025 | 18,13 | 18,26 | 18,04 | 18,06 | -0,48% | - |
| 10.06.2025 | 18,31 | 18,39 | 18,11 | 18,15 | -0,92% | - |
| 09.06.2025 | 18,32 | 18,39 | 18,24 | 18,31 | -0,22% | - |
| 06.06.2025 | 18,33 | 18,43 | 18,26 | 18,35 | 1,71% | - |
| 05.06.2025 | 18,22 | 18,25 | 17,99 | 18,05 | -0,39% | - |
| 04.06.2025 | 18,19 | 18,20 | 18,07 | 18,12 | -0,95% | - |
| 03.06.2025 | 18,16 | 18,31 | 18,16 | 18,29 | -0,55% | - |
| 02.06.2025 | 18,27 | 18,39 | 18,13 | 18,39 | 0,14% | - |
| 30.05.2025 | 18,56 | 18,56 | 18,30 | 18,37 | 0,27% | - |
| 29.05.2025 | 18,40 | 18,45 | 18,17 | 18,32 | -1,90% | - |
| 28.05.2025 | 18,69 | 18,71 | 18,60 | 18,67 | -1,74% | - |
| 27.05.2025 | 18,80 | 19,01 | 18,76 | 19,00 | 0,09% | - |
| 26.05.2025 | 18,92 | 19,00 | 18,88 | 18,98 | 1,13% | - |
| 23.05.2025 | 18,82 | 18,93 | 18,70 | 18,77 | -0,47% | - |
| 22.05.2025 | 18,74 | 18,93 | 18,67 | 18,86 | 0,88% | - |
| 21.05.2025 | 18,87 | 18,88 | 18,65 | 18,69 | -1,68% | - |
| 20.05.2025 | 19,01 | 19,09 | 18,96 | 19,01 | -1,32% | - |
| 19.05.2025 | 19,29 | 19,30 | 19,04 | 19,27 | -0,19% | - |
| 16.05.2025 | 19,09 | 19,32 | 18,98 | 19,31 | 0,70% | - |
| 15.05.2025 | 19,09 | 19,22 | 19,01 | 19,17 | 3,01% | - |
| 14.05.2025 | 18,66 | 18,80 | 18,56 | 18,61 | -2,44% | - |
| 13.05.2025 | 19,11 | 19,14 | 18,93 | 19,08 | -2,28% | - |
| 12.05.2025 | 19,39 | 19,62 | 19,35 | 19,52 | -1,13% | - |
| 09.05.2025 | 19,73 | 19,86 | 19,66 | 19,74 | -0,75% | - |
| 08.05.2025 | 19,77 | 19,94 | 19,67 | 19,89 | 0,67% | - |
| 07.05.2025 | 19,86 | 19,87 | 19,59 | 19,76 | -1,24% | 500,00 |
| 06.05.2025 | 20,05 | 20,15 | 19,99 | 20,01 | -0,28% | - |
| 05.05.2025 | 19,93 | 20,15 | 19,90 | 20,07 | 0,75% | - |
| 02.05.2025 | 19,90 | 20,06 | 19,72 | 19,92 | 3,92% | - |
| 30.04.2025 | 19,07 | 19,20 | 18,85 | 19,16 | -0,44% | - |
| 29.04.2025 | 19,24 | 19,27 | 19,06 | 19,25 | 0,10% | - |
| 28.04.2025 | 18,99 | 19,26 | 18,98 | 19,23 | 1,40% | - |
| 25.04.2025 | 18,85 | 18,96 | 18,74 | 18,96 | -1,14% | - |
| 24.04.2025 | 18,98 | 19,18 | 18,79 | 19,18 | -5,67% | - |
| 23.04.2025 | 20,24 | 20,47 | 20,18 | 20,34 | -0,66% | - |
| 22.04.2025 | 20,19 | 20,54 | 20,10 | 20,47 | 5,24% | - |
| 17.04.2025 | 19,36 | 19,61 | 19,32 | 19,45 | 1,62% | - |
| 16.04.2025 | 19,17 | 19,42 | 19,02 | 19,14 | 0,27% | - |
| 15.04.2025 | 18,87 | 19,17 | 18,77 | 19,09 | -0,26% | - |
| 14.04.2025 | 19,06 | 19,31 | 19,03 | 19,14 | 2,42% | - |
| 11.04.2025 | 18,79 | 18,88 | 18,35 | 18,69 | -0,27% | - |
| 10.04.2025 | 19,21 | 19,39 | 18,50 | 18,74 | -4,10% | - |