19,370€
-0,84%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 19,41 | 19,42 | 19,32 | 19,40 | -1,41% | - |
| 03.09.2026 | 19,40 | 19,75 | 19,37 | 19,67 | 1,62% | - |
| 02.09.2026 | 19,26 | 20,94 | 18,98 | 19,36 | 0,86% | - |
| 01.09.2026 | 19,44 | 19,46 | 19,08 | 19,20 | 0,18% | - |
| 31.08.2026 | 19,28 | 19,37 | 19,12 | 19,16 | 0,24% | - |
| 28.08.2026 | 19,27 | 19,40 | 19,08 | 19,12 | -1,44% | - |
| 27.08.2026 | 19,28 | 19,49 | 19,26 | 19,40 | 0,15% | 3.450,00 |
| 26.08.2026 | 19,34 | 19,51 | 19,20 | 19,37 | -1,04% | - |
| 25.08.2026 | 19,51 | 19,69 | 19,44 | 19,57 | 1,92% | - |
| 24.08.2026 | 19,04 | 19,29 | 18,96 | 19,20 | 0,69% | - |
| 21.08.2026 | 19,02 | 19,21 | 18,96 | 19,07 | 2,25% | - |
| 20.08.2026 | 18,80 | 18,97 | 18,50 | 18,65 | 1,71% | - |
| 19.08.2026 | 18,53 | 18,83 | 18,28 | 18,34 | -1,37% | - |
| 18.08.2026 | 18,67 | 18,80 | 18,36 | 18,59 | -1,55% | - |
| 17.08.2026 | 18,79 | 18,92 | 18,77 | 18,88 | -0,58% | 1.368,00 |
| 14.08.2026 | 19,11 | 19,14 | 18,96 | 18,99 | 0,18% | - |
| 13.08.2026 | 18,93 | 19,25 | 18,87 | 18,96 | -0,34% | - |
| 12.08.2026 | 18,86 | 19,15 | 18,77 | 19,02 | 1,86% | - |
| 11.08.2026 | 18,68 | 18,75 | 18,67 | 18,68 | -0,41% | - |
| 10.08.2026 | 18,82 | 18,97 | 18,67 | 18,75 | -2,13% | - |
| 07.08.2026 | 19,06 | 19,31 | 18,96 | 19,16 | 1,89% | - |
| 06.08.2026 | 18,87 | 18,96 | 18,59 | 18,81 | 1,90% | - |
| 05.08.2026 | 18,58 | 18,67 | 18,37 | 18,46 | -3,38% | - |
| 04.08.2026 | 18,78 | 19,15 | 18,60 | 19,10 | 0,48% | - |
| 03.08.2026 | 19,01 | 19,04 | 18,50 | 19,01 | -3,46% | - |
| 31.07.2026 | 19,89 | 19,93 | 19,48 | 19,69 | -7,28% | - |
| 30.07.2026 | 20,39 | 21,70 | 20,20 | 21,24 | 1,97% | - |
| 29.07.2026 | 21,13 | 21,39 | 20,77 | 20,83 | 2,08% | - |
| 28.07.2026 | 20,55 | 20,68 | 20,37 | 20,40 | 2,56% | - |
| 27.07.2026 | 20,14 | 20,26 | 19,69 | 19,89 | 2,68% | - |
| 24.07.2026 | 19,42 | 19,61 | 19,34 | 19,37 | 3,26% | - |
| 23.07.2026 | 18,91 | 19,08 | 18,66 | 18,76 | -3,42% | - |
| 22.07.2026 | 19,46 | 19,57 | 19,29 | 19,42 | -1,42% | - |
| 21.07.2026 | 19,56 | 19,82 | 19,56 | 19,70 | 0,19% | - |
| 20.07.2026 | 19,72 | 19,75 | 19,67 | 19,67 | -0,14% | - |
| 17.07.2026 | 19,36 | 19,73 | 19,26 | 19,69 | 2,70% | - |
| 16.07.2026 | 19,41 | 19,43 | 19,10 | 19,18 | 0,99% | - |
| 15.07.2026 | 19,16 | 19,40 | 18,85 | 18,99 | -2,17% | - |
| 14.07.2026 | 19,39 | 19,43 | 19,22 | 19,41 | 2,77% | - |
| 13.07.2026 | 19,02 | 19,28 | 18,86 | 18,89 | -0,54% | - |
| 10.07.2026 | 18,76 | 19,04 | 18,74 | 18,99 | 0,05% | - |
| 09.07.2026 | 18,95 | 19,23 | 18,80 | 18,98 | -1,02% | 12.480,00 |
| 08.07.2026 | 19,21 | 19,27 | 18,63 | 19,17 | 1,32% | - |
| 07.07.2026 | 19,21 | 19,27 | 18,57 | 18,92 | 0,17% | - |
| 06.07.2026 | 18,87 | 18,94 | 18,83 | 18,89 | 0,96% | - |
| 03.07.2026 | 18,77 | 18,77 | 18,65 | 18,71 | 1,23% | - |
| 02.07.2026 | 18,48 | 18,75 | 17,99 | 18,48 | 3,87% | - |
| 01.07.2026 | 17,82 | 17,98 | 17,66 | 17,80 | -4,14% | - |
| 30.06.2026 | 18,52 | 18,57 | 18,25 | 18,56 | -1,57% | 8.600,00 |
| 29.06.2026 | 18,70 | 18,89 | 18,48 | 18,86 | 3,09% | - |
| 26.06.2026 | 18,31 | 18,56 | 18,00 | 18,30 | 2,35% | - |
| 25.06.2026 | 18,23 | 18,31 | 17,87 | 17,88 | -1,72% | - |
| 24.06.2026 | 18,32 | 18,39 | 18,13 | 18,19 | 0,26% | - |
| 23.06.2026 | 18,16 | 18,25 | 17,83 | 18,14 | 1,06% | - |
| 22.06.2026 | 17,91 | 18,03 | 17,79 | 17,95 | -2,79% | - |
| 19.06.2026 | 18,25 | 18,66 | 18,20 | 18,47 | -0,47% | - |
| 18.06.2026 | 18,31 | 18,57 | 18,23 | 18,55 | 2,99% | - |
| 17.06.2026 | 18,02 | 18,22 | 17,88 | 18,02 | -0,85% | - |
| 16.06.2026 | 18,27 | 18,33 | 18,09 | 18,17 | -0,21% | - |
| 15.06.2026 | 18,14 | 18,33 | 17,93 | 18,21 | -1,50% | - |
| 12.06.2026 | 18,46 | 18,71 | 18,29 | 18,49 | -1,71% | - |
| 11.06.2026 | 18,54 | 19,06 | 18,52 | 18,81 | 1,27% | - |
| 10.06.2026 | 18,63 | 18,81 | 18,43 | 18,57 | 2,56% | - |
| 09.06.2026 | 18,27 | 18,43 | 17,81 | 18,11 | -2,49% | - |
| 08.06.2026 | 18,21 | 18,71 | 18,19 | 18,57 | 4,25% | 1.900,00 |
| 05.06.2026 | 18,13 | 18,18 | 17,47 | 17,81 | 0,21% | 1.179,00 |
| 04.06.2026 | 17,66 | 17,79 | 17,59 | 17,78 | -0,59% | - |
| 03.06.2026 | 17,85 | 17,95 | 17,79 | 17,88 | -1,46% | - |
| 02.06.2026 | 18,01 | 18,17 | 17,81 | 18,15 | -0,17% | - |
| 01.06.2026 | 18,08 | 18,28 | 17,56 | 18,18 | -0,89% | - |
| 29.05.2026 | 18,71 | 18,77 | 18,33 | 18,34 | -2,54% | - |
| 28.05.2026 | 18,69 | 18,85 | 18,48 | 18,82 | -1,08% | - |
| 27.05.2026 | 18,95 | 19,07 | 18,89 | 19,02 | -1,12% | - |
| 26.05.2026 | 19,13 | 19,28 | 19,00 | 19,24 | -0,43% | - |
| 25.05.2026 | 19,11 | 19,35 | 19,11 | 19,32 | -0,92% | - |
| 22.05.2026 | 19,55 | 19,61 | 19,46 | 19,50 | -3,13% | 9.126,00 |
| 21.05.2026 | 20,07 | 20,16 | 19,80 | 20,13 | -2,96% | - |
| 20.05.2026 | 20,36 | 20,86 | 20,36 | 20,74 | 1,42% | 3.900,00 |
| 19.05.2026 | 20,44 | 20,55 | 20,30 | 20,45 | 2,29% | - |
| 18.05.2026 | 20,02 | 20,17 | 19,83 | 19,99 | -0,39% | - |
| 15.05.2026 | 20,37 | 20,60 | 20,07 | 20,07 | 0,81% | - |
| 14.05.2026 | 20,05 | 20,06 | 19,74 | 19,91 | -2,50% | - |
| 13.05.2026 | 20,25 | 20,46 | 20,11 | 20,42 | 3,39% | 900,00 |
| 12.05.2026 | 19,92 | 19,95 | 19,61 | 19,75 | 0,11% | - |
| 11.05.2026 | 19,73 | 19,93 | 19,48 | 19,73 | -0,73% | - |
| 08.05.2026 | 19,80 | 20,35 | 19,58 | 19,87 | 2,78% | - |
| 07.05.2026 | 19,77 | 19,86 | 18,01 | 19,34 | -3,37% | - |
| 06.05.2026 | 20,20 | 20,23 | 20,01 | 20,01 | -0,11% | - |
| 05.05.2026 | 20,05 | 20,14 | 19,96 | 20,03 | 0,42% | - |
| 04.05.2026 | 18,60 | 20,28 | 18,48 | 19,95 | 7,15% | 2.096,00 |
| 30.04.2026 | 18,04 | 18,63 | 17,91 | 18,62 | 0,53% | - |
| 29.04.2026 | 18,55 | 18,56 | 18,49 | 18,52 | -0,02% | - |
| 28.04.2026 | 18,52 | 18,61 | 18,23 | 18,52 | 0,95% | 3.700,00 |
| 27.04.2026 | 18,42 | 18,54 | 18,15 | 18,35 | -0,63% | - |
| 24.04.2026 | 18,51 | 18,62 | 18,45 | 18,47 | -1,09% | - |
| 23.04.2026 | 18,68 | 18,81 | 18,48 | 18,67 | -1,07% | - |
| 22.04.2026 | 18,87 | 18,91 | 18,76 | 18,87 | 1,15% | - |
| 21.04.2026 | 18,82 | 18,96 | 18,62 | 18,66 | -1,14% | - |
| 20.04.2026 | 18,88 | 19,09 | 18,77 | 18,87 | -0,24% | - |
| 17.04.2026 | 18,54 | 19,02 | 18,44 | 18,92 | 0,24% | - |