18,618€
1,38%
Echtzeit-Aktienkurs East Japan Railway Co.
Bid:
Ask:
Aktienkurse zur East Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 18,89 | 18,89 | 18,72 | 18,87 | -1,32% | 1.961,00 |
| 15.04.2026 | 19,10 | 19,17 | 18,97 | 19,12 | 0,54% | - |
| 14.04.2026 | 18,76 | 19,03 | 18,68 | 19,02 | -2,26% | - |
| 13.04.2026 | 19,27 | 19,49 | 19,21 | 19,46 | 2,13% | - |
| 10.04.2026 | 19,05 | 19,61 | 19,04 | 19,06 | -2,00% | - |
| 09.04.2026 | 19,31 | 19,53 | 19,20 | 19,44 | -0,56% | - |
| 08.04.2026 | 19,48 | 19,71 | 19,13 | 19,55 | 0,63% | 1.950,00 |
| 07.04.2026 | 19,33 | 19,52 | 19,09 | 19,43 | -3,57% | - |
| 02.04.2026 | 19,81 | 20,32 | 19,67 | 20,15 | 0,31% | - |
| 01.04.2026 | 20,06 | 20,27 | 19,97 | 20,09 | 0,26% | - |
| 31.03.2026 | 20,03 | 20,22 | 19,71 | 20,04 | 2,32% | - |
| 30.03.2026 | 19,69 | 19,83 | 19,51 | 19,58 | 2,04% | - |
| 27.03.2026 | 19,77 | 19,78 | 19,18 | 19,19 | -3,13% | - |
| 26.03.2026 | 19,77 | 19,89 | 19,64 | 19,81 | 0,47% | - |
| 25.03.2026 | 19,72 | 19,90 | 19,68 | 19,72 | 0,05% | - |
| 24.03.2026 | 19,64 | 19,88 | 19,49 | 19,71 | -0,08% | - |
| 23.03.2026 | 19,55 | 20,50 | 19,41 | 19,72 | -0,04% | - |
| 20.03.2026 | 20,00 | 20,00 | 19,73 | 19,73 | -1,50% | - |
| 19.03.2026 | 19,70 | 20,08 | 19,61 | 20,03 | 0,30% | - |
| 18.03.2026 | 20,12 | 20,22 | 19,94 | 19,97 | -2,90% | - |
| 17.03.2026 | 20,48 | 20,72 | 20,44 | 20,57 | 0,83% | - |
| 16.03.2026 | 20,47 | 20,58 | 20,13 | 20,40 | 0,67% | - |
| 13.03.2026 | 20,23 | 20,54 | 20,07 | 20,26 | -0,39% | - |
| 12.03.2026 | 20,49 | 20,60 | 20,31 | 20,34 | -1,81% | - |
| 11.03.2026 | 20,89 | 20,90 | 20,59 | 20,72 | 1,54% | - |
| 10.03.2026 | 20,50 | 20,77 | 20,30 | 20,40 | -4,47% | - |
| 09.03.2026 | 20,61 | 21,50 | 20,45 | 21,36 | 6,25% | - |
| 06.03.2026 | 20,21 | 20,31 | 19,93 | 20,10 | -0,48% | - |
| 05.03.2026 | 20,56 | 20,71 | 19,98 | 20,20 | -2,56% | - |
| 04.03.2026 | 20,24 | 20,84 | 20,24 | 20,73 | 1,12% | - |
| 03.03.2026 | 20,42 | 20,51 | 19,76 | 20,50 | -2,24% | - |
| 02.03.2026 | 21,05 | 21,05 | 20,74 | 20,97 | 0,53% | - |
| 27.02.2026 | 21,06 | 21,11 | 20,77 | 20,86 | -0,29% | - |
| 26.02.2026 | 20,84 | 20,99 | 20,78 | 20,92 | 0,58% | - |
| 25.02.2026 | 20,81 | 21,04 | 20,77 | 20,80 | -1,28% | - |
| 24.02.2026 | 20,97 | 21,11 | 20,81 | 21,07 | 0,17% | - |
| 23.02.2026 | 21,02 | 21,05 | 20,97 | 21,03 | 0,31% | - |
| 20.02.2026 | 20,93 | 21,03 | 20,78 | 20,97 | 0,43% | - |
| 19.02.2026 | 21,00 | 21,00 | 20,79 | 20,88 | -1,39% | - |
| 18.02.2026 | 21,15 | 21,26 | 21,07 | 21,17 | 1,56% | - |
| 17.02.2026 | 20,77 | 20,88 | 20,68 | 20,85 | 0,48% | - |
| 16.02.2026 | 20,90 | 20,91 | 20,73 | 20,75 | -2,28% | - |
| 13.02.2026 | 21,02 | 21,26 | 20,94 | 21,23 | 3,51% | - |
| 12.02.2026 | 20,66 | 20,79 | 20,49 | 20,51 | -4,38% | - |
| 11.02.2026 | 21,36 | 21,48 | 21,31 | 21,45 | 0,96% | - |
| 10.02.2026 | 21,00 | 21,32 | 20,98 | 21,25 | -0,68% | - |
| 09.02.2026 | 21,08 | 21,42 | 20,99 | 21,39 | -1,47% | - |
| 06.02.2026 | 21,56 | 21,86 | 21,47 | 21,71 | 4,88% | - |
| 05.02.2026 | 20,90 | 20,97 | 20,68 | 20,70 | 2,27% | - |
| 04.02.2026 | 20,35 | 20,63 | 20,24 | 20,24 | 0,70% | - |
| 03.02.2026 | 20,29 | 20,40 | 20,10 | 20,10 | -5,26% | - |
| 02.02.2026 | 20,64 | 21,28 | 20,64 | 21,22 | 0,09% | 27.000,00 |
| 30.01.2026 | 21,01 | 21,33 | 20,92 | 21,20 | 2,79% | 6.000,00 |
| 29.01.2026 | 20,89 | 20,95 | 20,16 | 20,62 | -0,48% | - |
| 28.01.2026 | 20,50 | 20,83 | 20,50 | 20,72 | -2,24% | - |
| 27.01.2026 | 21,37 | 21,45 | 21,20 | 21,20 | -1,44% | - |
| 26.01.2026 | 21,66 | 21,73 | 21,47 | 21,51 | 0,84% | - |
| 23.01.2026 | 21,16 | 21,41 | 21,11 | 21,33 | 0,21% | - |
| 22.01.2026 | 21,36 | 21,50 | 21,22 | 21,28 | -2,32% | - |
| 21.01.2026 | 21,59 | 21,83 | 21,44 | 21,79 | 0,86% | - |
| 20.01.2026 | 21,68 | 21,76 | 21,31 | 21,60 | 0,30% | 8.253,00 |
| 19.01.2026 | 21,44 | 21,57 | 21,28 | 21,54 | 0,28% | - |
| 16.01.2026 | 21,52 | 21,56 | 21,41 | 21,48 | -2,30% | - |
| 15.01.2026 | 22,02 | 22,16 | 21,97 | 21,98 | -1,46% | - |
| 14.01.2026 | 22,38 | 22,44 | 22,19 | 22,31 | -1,98% | - |
| 13.01.2026 | 22,75 | 22,87 | 22,72 | 22,76 | -0,70% | 1.112,00 |
| 12.01.2026 | 23,00 | 23,02 | 22,90 | 22,92 | 0,17% | - |
| 09.01.2026 | 22,64 | 23,34 | 22,55 | 22,88 | 0,84% | 16.000,00 |
| 08.01.2026 | 22,61 | 22,73 | 22,58 | 22,69 | 0,76% | - |
| 07.01.2026 | 22,54 | 22,60 | 22,46 | 22,52 | -0,60% | - |
| 06.01.2026 | 22,85 | 22,85 | 22,57 | 22,65 | -0,59% | - |
| 05.01.2026 | 22,57 | 22,82 | 22,53 | 22,79 | 1,70% | - |
| 02.01.2026 | 22,36 | 22,45 | 22,36 | 22,41 | -0,44% | - |
| 30.12.2025 | 22,51 | 22,51 | 22,51 | 22,51 | 0,60% | - |
| 29.12.2025 | 22,54 | 22,67 | 22,37 | 22,37 | 0,79% | - |
| 23.12.2025 | 22,06 | 22,28 | 22,06 | 22,20 | 2,07% | - |
| 22.12.2025 | 21,80 | 21,80 | 21,68 | 21,75 | -3,55% | - |
| 19.12.2025 | 22,48 | 22,58 | 22,48 | 22,55 | -0,04% | - |
| 18.12.2025 | 22,41 | 22,62 | 22,40 | 22,56 | 1,71% | - |
| 17.12.2025 | 22,24 | 22,25 | 22,18 | 22,18 | -2,46% | - |
| 16.12.2025 | 22,73 | 22,87 | 22,70 | 22,74 | -0,94% | - |
| 15.12.2025 | 23,11 | 23,15 | 22,95 | 22,95 | 5,32% | - |
| 12.12.2025 | 21,86 | 22,02 | 21,78 | 21,79 | 0,18% | - |
| 11.12.2025 | 21,52 | 21,75 | 21,47 | 21,75 | -0,07% | - |
| 10.12.2025 | 21,86 | 21,87 | 21,62 | 21,77 | 0,95% | - |
| 09.12.2025 | 21,81 | 21,82 | 21,56 | 21,56 | -0,37% | - |
| 08.12.2025 | 21,82 | 21,83 | 21,64 | 21,64 | 1,69% | - |
| 05.12.2025 | 21,41 | 21,54 | 21,28 | 21,28 | -1,87% | - |
| 04.12.2025 | 21,72 | 21,86 | 21,67 | 21,69 | -0,12% | - |
| 03.12.2025 | 21,73 | 21,76 | 21,51 | 21,71 | -0,73% | - |