22,765€
3,43%
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 | 22,59 | 22,90 | 22,48 | 22,77 | 2,68% | - |
| 11.11.2026 | 21,95 | 22,28 | 21,90 | 22,17 | -0,11% | - |
| 10.11.2026 | 22,29 | 22,42 | 22,07 | 22,20 | -1,73% | - |
| 09.11.2026 | 22,53 | 23,17 | 22,33 | 22,59 | 4,56% | - |
| 06.11.2026 | 21,72 | 21,99 | 21,25 | 21,60 | -0,16% | - |
| 05.11.2026 | 22,43 | 22,58 | 21,52 | 21,64 | 2,17% | - |
| 04.11.2026 | 21,20 | 21,50 | 21,06 | 21,18 | 1,95% | - |
| 03.11.2026 | 20,81 | 20,89 | 20,77 | 20,77 | -0,22% | - |
| 02.11.2026 | 20,97 | 21,36 | 20,81 | 20,82 | 1,31% | - |
| 30.10.2026 | 20,53 | 20,83 | 20,25 | 20,55 | 4,00% | - |
| 29.10.2026 | 19,99 | 20,13 | 19,73 | 19,76 | -1,34% | - |
| 28.10.2026 | 20,10 | 20,33 | 19,98 | 20,02 | -4,08% | - |
| 27.10.2026 | 20,48 | 20,89 | 20,46 | 20,88 | -1,76% | - |
| 26.10.2026 | 21,17 | 21,49 | 21,13 | 21,25 | 3,63% | - |
| 23.10.2026 | 20,63 | 20,69 | 20,35 | 20,51 | -0,97% | - |
| 22.10.2026 | 20,64 | 21,01 | 20,62 | 20,71 | 2,15% | - |
| 21.10.2026 | 20,18 | 20,35 | 20,12 | 20,27 | 0,99% | - |
| 20.10.2026 | 19,90 | 20,17 | 19,65 | 20,07 | 1,36% | - |
| 19.10.2026 | 19,85 | 19,94 | 19,73 | 19,80 | 4,01% | - |
| 16.10.2026 | 19,54 | 19,64 | 19,02 | 19,04 | -2,86% | - |
| 15.10.2026 | 19,23 | 19,61 | 19,11 | 19,60 | 2,14% | - |
| 14.10.2026 | 19,17 | 19,31 | 18,54 | 19,19 | -0,34% | - |
| 13.10.2026 | 19,22 | 19,35 | 18,93 | 19,26 | 0,05% | 1.900,00 |
| 12.10.2026 | 19,25 | 19,29 | 19,19 | 19,25 | 1,22% | 16.500,00 |
| 09.10.2026 | 18,92 | 19,05 | 18,92 | 19,01 | 1,69% | - |
| 08.10.2026 | 18,97 | 18,99 | 18,64 | 18,70 | -0,80% | - |
| 07.10.2026 | 18,74 | 18,94 | 18,72 | 18,85 | 1,85% | - |
| 06.10.2026 | 18,65 | 18,69 | 18,50 | 18,51 | -1,36% | 3.500,00 |
| 05.10.2026 | 18,72 | 18,84 | 18,53 | 18,76 | 0,37% | 9.900,00 |
| 02.10.2026 | 18,64 | 19,03 | 18,58 | 18,69 | 0,58% | - |
| 01.10.2026 | 18,62 | 18,65 | 18,32 | 18,58 | -1,08% | - |
| 30.09.2026 | 18,91 | 19,24 | 18,72 | 18,79 | 0,60% | - |
| 29.09.2026 | 18,64 | 18,91 | 18,55 | 18,67 | -2,84% | - |
| 28.09.2026 | 19,30 | 26,84 | 18,99 | 19,22 | -0,84% | - |
| 25.09.2026 | 19,26 | 19,40 | 19,17 | 19,38 | 0,52% | - |
| 24.09.2026 | 19,17 | 19,36 | 18,78 | 19,28 | -0,17% | - |
| 23.09.2026 | 19,31 | 19,42 | 19,24 | 19,31 | 0,02% | - |
| 22.09.2026 | 19,25 | 19,35 | 19,22 | 19,31 | 0,19% | - |
| 21.09.2026 | 19,20 | 19,50 | 19,17 | 19,27 | 0,28% | - |
| 18.09.2026 | 19,28 | 19,43 | 19,08 | 19,22 | -4,71% | - |
| 17.09.2026 | 19,86 | 20,25 | 19,85 | 20,17 | 3,68% | - |
| 16.09.2026 | 19,63 | 19,77 | 19,42 | 19,46 | -1,74% | - |
| 15.09.2026 | 19,83 | 19,92 | 19,56 | 19,80 | -1,16% | - |
| 14.09.2026 | 20,04 | 20,12 | 19,84 | 20,03 | 1,52% | - |
| 11.09.2026 | 19,50 | 19,80 | 19,39 | 19,73 | 1,41% | - |
| 10.09.2026 | 19,76 | 19,82 | 19,42 | 19,46 | -0,31% | - |
| 09.09.2026 | 19,80 | 19,93 | 19,51 | 19,52 | -0,46% | - |
| 08.09.2026 | 19,68 | 19,77 | 19,56 | 19,61 | 1,19% | - |
| 07.09.2026 | 19,36 | 19,42 | 19,27 | 19,38 | -0,83% | - |
| 04.09.2026 | 19,41 | 19,59 | 19,32 | 19,54 | -0,68% | - |
| 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% | - |