20,915€
1,36%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 20,64 | 20,73 | 20,64 | 20,72 | 0,41% | 1,00 |
| 14.10.2026 | 20,63 | 20,78 | 20,56 | 20,64 | -0,29% | 13,00 |
| 13.10.2026 | 20,72 | 20,78 | 20,67 | 20,70 | -0,53% | - |
| 12.10.2026 | 20,48 | 20,91 | 20,48 | 20,81 | 1,41% | 20,00 |
| 09.10.2026 | 20,44 | 20,52 | 20,41 | 20,52 | 0,61% | 12,00 |
| 08.10.2026 | 20,48 | 20,48 | 20,38 | 20,39 | 0,02% | - |
| 07.10.2026 | 20,33 | 20,45 | 20,21 | 20,39 | 0,74% | 795,00 |
| 06.10.2026 | 20,31 | 20,35 | 20,19 | 20,24 | -0,74% | 14,00 |
| 05.10.2026 | 20,47 | 20,50 | 20,37 | 20,39 | -0,88% | - |
| 02.10.2026 | 20,50 | 20,68 | 20,47 | 20,57 | 0,66% | 113,00 |
| 01.10.2026 | 20,58 | 20,74 | 20,36 | 20,43 | -2,30% | 560,00 |
| 30.09.2026 | 20,93 | 20,98 | 20,89 | 20,91 | 1,26% | - |
| 29.09.2026 | 20,58 | 20,67 | 20,51 | 20,65 | -2,09% | 2.602,00 |
| 28.09.2026 | 21,09 | 21,17 | 21,03 | 21,09 | -0,33% | 58,00 |
| 25.09.2026 | 21,06 | 21,18 | 21,04 | 21,16 | 1,68% | - |
| 24.09.2026 | 20,92 | 20,93 | 20,80 | 20,81 | -2,09% | 114,00 |
| 23.09.2026 | 21,34 | 21,34 | 21,25 | 21,26 | -0,70% | - |
| 22.09.2026 | 21,30 | 21,42 | 21,30 | 21,41 | 0,19% | - |
| 21.09.2026 | 21,17 | 21,37 | 21,12 | 21,37 | 0,40% | 80,00 |
| 18.09.2026 | 21,22 | 21,34 | 21,13 | 21,28 | -1,21% | 28,00 |
| 17.09.2026 | 21,47 | 21,65 | 21,47 | 21,54 | 1,41% | 296,00 |
| 16.09.2026 | 21,24 | 21,35 | 21,22 | 21,24 | -0,98% | - |
| 15.09.2026 | 21,57 | 21,57 | 21,29 | 21,45 | -1,17% | 3,00 |
| 14.09.2026 | 21,73 | 21,76 | 21,55 | 21,71 | 1,85% | 209,00 |
| 11.09.2026 | 21,23 | 21,37 | 21,15 | 21,31 | 1,36% | - |
| 10.09.2026 | 21,43 | 21,43 | 21,00 | 21,03 | -2,64% | - |
| 09.09.2026 | 21,64 | 21,64 | 21,56 | 21,60 | 0,98% | 78,00 |
| 08.09.2026 | 21,54 | 21,54 | 21,36 | 21,39 | 1,02% | 720,00 |
| 07.09.2026 | 20,95 | 21,17 | 20,95 | 21,17 | -0,63% | 531,00 |
| 04.09.2026 | 21,26 | 21,35 | 21,15 | 21,31 | -1,30% | - |
| 03.09.2026 | 21,45 | 21,65 | 21,39 | 21,59 | 0,84% | 608,00 |
| 02.09.2026 | 21,26 | 21,41 | 21,23 | 21,41 | 0,02% | 648,00 |
| 01.09.2026 | 21,60 | 21,60 | 21,33 | 21,40 | -0,19% | 670,00 |
| 31.08.2026 | 21,40 | 21,49 | 21,39 | 21,44 | 1,56% | 469,00 |
| 28.08.2026 | 21,19 | 21,23 | 21,05 | 21,11 | -0,59% | - |
| 27.08.2026 | 21,22 | 21,29 | 21,22 | 21,24 | 0,31% | 20,00 |
| 26.08.2026 | 21,18 | 21,21 | 21,16 | 21,17 | 0,31% | - |
| 25.08.2026 | 21,30 | 21,33 | 20,99 | 21,11 | 0,05% | 758,00 |
| 24.08.2026 | 21,10 | 21,15 | 21,01 | 21,10 | -0,35% | - |
| 21.08.2026 | 21,08 | 21,22 | 21,08 | 21,17 | 2,25% | 115,00 |
| 20.08.2026 | 20,92 | 20,92 | 20,70 | 20,71 | -0,34% | 140,00 |
| 19.08.2026 | 20,80 | 21,08 | 20,69 | 20,78 | 5,98% | 112,00 |
| 05.05.2026 | 19,65 | 19,71 | 19,58 | 19,60 | -0,05% | 411,00 |
| 04.05.2026 | 20,35 | 20,36 | 19,60 | 19,61 | -3,83% | 1.915,00 |
| 30.04.2026 | 20,03 | 20,59 | 19,94 | 20,40 | -3,13% | 340,00 |
| 29.04.2026 | 21,54 | 21,54 | 21,04 | 21,06 | 1,27% | 40,00 |
| 28.04.2026 | 21,95 | 21,95 | 20,77 | 20,79 | -3,68% | 90,00 |
| 27.04.2026 | 21,78 | 21,78 | 21,53 | 21,59 | -2,06% | 1.942,00 |
| 24.04.2026 | 22,00 | 22,07 | 21,99 | 22,04 | 1,87% | 238,00 |
| 23.04.2026 | 21,70 | 21,74 | 21,62 | 21,64 | -2,41% | - |
| 22.04.2026 | 22,17 | 22,29 | 22,09 | 22,17 | -1,62% | 90,00 |
| 21.04.2026 | 22,56 | 22,71 | 22,44 | 22,54 | -2,04% | 984,00 |
| 20.04.2026 | 22,84 | 23,02 | 22,72 | 23,01 | 1,46% | 1.711,00 |
| 17.04.2026 | 22,38 | 22,80 | 22,37 | 22,68 | 0,04% | - |
| 16.04.2026 | 22,71 | 22,74 | 22,66 | 22,67 | -2,28% | 190,00 |
| 15.04.2026 | 23,33 | 23,33 | 23,16 | 23,20 | 3,20% | 136,00 |
| 14.04.2026 | 22,43 | 22,48 | 22,38 | 22,48 | -0,55% | 52,00 |
| 13.04.2026 | 22,58 | 22,67 | 22,54 | 22,60 | 0,27% | 26,00 |
| 10.04.2026 | 22,63 | 22,63 | 22,50 | 22,54 | -0,86% | 44,00 |
| 09.04.2026 | 22,96 | 22,96 | 22,68 | 22,74 | -0,15% | 68,00 |
| 08.04.2026 | 22,79 | 22,83 | 22,49 | 22,77 | 3,71% | 34,00 |
| 07.04.2026 | 21,98 | 22,13 | 21,83 | 21,96 | -3,32% | 564,00 |
| 02.04.2026 | 22,68 | 23,01 | 22,65 | 22,71 | -0,37% | 10,00 |
| 01.04.2026 | 22,77 | 22,88 | 22,74 | 22,80 | 1,24% | 174,00 |
| 31.03.2026 | 22,48 | 22,63 | 22,35 | 22,52 | 1,12% | 84,00 |
| 30.03.2026 | 22,38 | 22,42 | 22,20 | 22,27 | -0,29% | 33,00 |
| 27.03.2026 | 22,87 | 22,87 | 22,32 | 22,33 | -2,34% | 9,00 |
| 26.03.2026 | 22,90 | 22,97 | 22,50 | 22,87 | -1,23% | 78,00 |
| 25.03.2026 | 23,14 | 23,46 | 23,14 | 23,15 | 1,65% | 75,00 |
| 24.03.2026 | 22,77 | 22,79 | 22,71 | 22,78 | 1,07% | 34,00 |
| 23.03.2026 | 22,33 | 23,05 | 22,15 | 22,54 | -1,44% | 78,00 |
| 20.03.2026 | 23,06 | 23,06 | 22,82 | 22,87 | -0,69% | 232,00 |
| 19.03.2026 | 23,10 | 23,10 | 22,89 | 23,03 | -3,74% | 741,00 |
| 18.03.2026 | 23,81 | 24,31 | 23,78 | 23,92 | 1,81% | 2.083,00 |
| 17.03.2026 | 23,48 | 23,67 | 23,43 | 23,50 | 1,12% | 4.230,00 |
| 16.03.2026 | 23,30 | 23,32 | 23,16 | 23,24 | 0,32% | 45,00 |
| 13.03.2026 | 23,08 | 23,22 | 22,94 | 23,16 | -0,41% | 2.874,00 |
| 12.03.2026 | 23,36 | 23,40 | 23,17 | 23,26 | -2,02% | - |
| 11.03.2026 | 23,78 | 23,80 | 23,60 | 23,74 | -0,08% | 108,00 |
| 10.03.2026 | 23,62 | 24,09 | 23,59 | 23,76 | -0,96% | 3.114,00 |
| 09.03.2026 | 23,55 | 24,14 | 23,44 | 23,99 | 2,57% | 174,00 |
| 06.03.2026 | 23,62 | 23,67 | 23,33 | 23,39 | -2,83% | 75,00 |
| 05.03.2026 | 24,24 | 24,26 | 23,81 | 24,07 | -5,40% | 762,00 |
| 04.03.2026 | 24,80 | 25,50 | 24,78 | 25,44 | 2,13% | - |
| 03.03.2026 | 24,93 | 24,96 | 23,96 | 24,91 | -0,91% | 1.111,00 |
| 02.03.2026 | 25,16 | 25,18 | 25,04 | 25,14 | 0,60% | 70,00 |
| 27.02.2026 | 25,08 | 25,08 | 24,98 | 24,99 | 0,16% | 149,00 |
| 26.02.2026 | 24,94 | 25,01 | 24,93 | 24,95 | -1,07% | 69,00 |
| 25.02.2026 | 25,21 | 25,25 | 25,16 | 25,22 | -0,34% | 208,00 |
| 24.02.2026 | 25,41 | 25,43 | 25,21 | 25,31 | -0,39% | 24,00 |
| 23.02.2026 | 25,33 | 25,43 | 25,31 | 25,41 | 0,43% | 337,00 |
| 20.02.2026 | 25,33 | 25,34 | 25,23 | 25,30 | -3,55% | 108,00 |
| 19.02.2026 | 26,24 | 26,25 | 25,91 | 26,23 | 1,94% | 162,00 |
| 18.02.2026 | 25,62 | 25,77 | 25,59 | 25,73 | 1,02% | 59,00 |
| 17.02.2026 | 25,45 | 25,50 | 25,35 | 25,47 | 1,37% | 195,00 |
| 16.02.2026 | 25,14 | 25,16 | 25,10 | 25,12 | -2,26% | 16,00 |
| 13.02.2026 | 25,56 | 25,70 | 25,55 | 25,70 | 0,41% | - |
| 12.02.2026 | 25,71 | 25,75 | 25,57 | 25,60 | -1,10% | 123,00 |
| 11.02.2026 | 25,80 | 25,95 | 25,73 | 25,88 | 0,92% | 3.157,00 |
| 10.02.2026 | 25,46 | 25,72 | 25,43 | 25,65 | 0,23% | 66,00 |