20,515€
-0,32%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,41 | 20,46 | 20,36 | 20,45 | -2,15% | - |
| 01.10.2025 | 20,85 | 20,93 | 20,69 | 20,90 | 0,50% | - |
| 30.09.2025 | 20,78 | 20,80 | 20,73 | 20,80 | -0,22% | - |
| 29.09.2025 | 20,81 | 20,91 | 20,79 | 20,84 | -2,07% | - |
| 26.09.2025 | 21,23 | 21,39 | 21,20 | 21,28 | 0,35% | - |
| 25.09.2025 | 21,14 | 21,22 | 21,02 | 21,21 | -0,33% | 10,00 |
| 24.09.2025 | 21,22 | 21,41 | 21,22 | 21,28 | 2,53% | - |
| 22.09.2025 | 20,91 | 20,98 | 20,75 | 20,75 | -0,65% | - |
| 19.09.2025 | 20,94 | 21,06 | 20,84 | 20,89 | -1,69% | - |
| 18.09.2025 | 21,13 | 21,25 | 21,05 | 21,25 | 0,52% | - |
| 17.09.2025 | 21,16 | 21,24 | 21,14 | 21,14 | -0,75% | - |
| 16.09.2025 | 21,33 | 21,45 | 21,26 | 21,30 | 1,26% | - |
| 15.09.2025 | 21,23 | 21,24 | 21,03 | 21,03 | -1,36% | - |
| 12.09.2025 | 21,32 | 21,35 | 21,31 | 21,32 | -0,74% | - |
| 11.09.2025 | 21,43 | 21,52 | 21,29 | 21,48 | -1,01% | - |
| 09.09.2025 | 21,80 | 21,80 | 21,64 | 21,70 | -1,45% | - |
| 08.09.2025 | 21,97 | 22,03 | 21,72 | 22,02 | 1,57% | - |
| 05.09.2025 | 21,65 | 21,78 | 21,60 | 21,68 | 0,79% | - |
| 04.09.2025 | 21,56 | 21,70 | 21,48 | 21,51 | -0,53% | - |
| 03.09.2025 | 21,48 | 21,63 | 21,46 | 21,63 | 0,86% | - |
| 02.09.2025 | 21,21 | 21,45 | 21,17 | 21,44 | 0,23% | - |
| 01.09.2025 | 21,30 | 21,42 | 21,25 | 21,39 | 2,12% | - |
| 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% | - |