18,815€
0,59%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,01 | 19,15 | 18,98 | 19,08 | 0,85% | - |
| 05.06.2025 | 19,10 | 19,13 | 18,87 | 18,92 | -0,75% | - |
| 04.06.2025 | 19,13 | 19,13 | 18,96 | 19,06 | -0,48% | - |
| 03.06.2025 | 19,09 | 19,16 | 19,04 | 19,16 | -0,65% | - |
| 02.06.2025 | 19,15 | 19,28 | 19,04 | 19,28 | 0,50% | - |
| 30.05.2025 | 19,42 | 19,42 | 19,08 | 19,19 | 1,94% | - |
| 29.05.2025 | 19,05 | 19,05 | 18,80 | 18,82 | -2,40% | - |
| 28.05.2025 | 19,35 | 19,36 | 19,18 | 19,28 | -0,81% | - |
| 27.05.2025 | 19,46 | 19,51 | 19,32 | 19,44 | 0,73% | - |
| 26.05.2025 | 19,35 | 19,39 | 19,30 | 19,30 | 1,21% | 300,00 |
| 23.05.2025 | 19,07 | 19,17 | 18,81 | 19,07 | 1,30% | 2.000,00 |
| 22.05.2025 | 18,77 | 18,85 | 18,77 | 18,83 | 0,98% | - |
| 21.05.2025 | 18,81 | 18,83 | 18,59 | 18,64 | 1,41% | - |
| 20.05.2025 | 18,51 | 18,54 | 18,35 | 18,38 | -1,84% | - |
| 19.05.2025 | 18,66 | 18,73 | 18,50 | 18,73 | -1,51% | - |
| 16.05.2025 | 19,02 | 19,13 | 18,90 | 19,02 | 0,49% | - |
| 15.05.2025 | 18,89 | 18,93 | 18,69 | 18,92 | 2,24% | - |
| 14.05.2025 | 18,62 | 18,70 | 18,47 | 18,51 | -1,71% | - |
| 13.05.2025 | 18,90 | 18,97 | 18,74 | 18,83 | -0,42% | - |
| 12.05.2025 | 18,71 | 19,02 | 18,71 | 18,91 | 1,54% | - |
| 09.05.2025 | 18,68 | 18,75 | 18,55 | 18,62 | -1,95% | - |
| 08.05.2025 | 18,96 | 19,12 | 18,92 | 18,99 | -2,60% | - |
| 07.05.2025 | 19,47 | 19,54 | 19,30 | 19,50 | -2,12% | - |
| 06.05.2025 | 19,78 | 20,11 | 19,78 | 19,92 | -0,34% | - |
| 05.05.2025 | 19,97 | 20,04 | 19,65 | 19,99 | 3,56% | - |
| 02.05.2025 | 19,66 | 19,85 | 19,22 | 19,30 | 5,38% | 3.000,00 |
| 30.04.2025 | 18,03 | 18,40 | 17,90 | 18,32 | -0,47% | - |
| 29.04.2025 | 18,40 | 18,41 | 18,20 | 18,41 | 0,90% | - |
| 28.04.2025 | 18,11 | 18,26 | 18,07 | 18,24 | 1,63% | - |
| 25.04.2025 | 17,83 | 17,95 | 17,73 | 17,95 | -0,37% | - |
| 24.04.2025 | 17,85 | 18,01 | 17,66 | 18,01 | -4,69% | - |
| 23.04.2025 | 18,70 | 19,03 | 18,70 | 18,90 | 0,59% | - |
| 22.04.2025 | 18,68 | 18,92 | 18,56 | 18,79 | 3,38% | - |
| 17.04.2025 | 18,06 | 18,33 | 18,04 | 18,18 | 1,93% | - |
| 16.04.2025 | 17,79 | 18,07 | 17,72 | 17,83 | -0,35% | - |
| 15.04.2025 | 17,68 | 17,95 | 17,61 | 17,89 | -0,36% | - |
| 14.04.2025 | 17,79 | 18,04 | 17,73 | 17,96 | 2,30% | - |
| 11.04.2025 | 17,65 | 17,72 | 17,09 | 17,56 | -2,38% | - |
| 10.04.2025 | 18,41 | 18,64 | 17,76 | 17,98 | -6,48% | 300,00 |
| 09.04.2025 | 17,62 | 19,56 | 17,36 | 19,23 | 10,15% | - |
| 08.04.2025 | 17,58 | 18,19 | 17,28 | 17,46 | -0,47% | - |
| 07.04.2025 | 17,48 | 18,26 | 17,11 | 17,54 | -2,15% | - |
| 04.04.2025 | 18,39 | 18,43 | 17,84 | 17,93 | 0,45% | - |
| 03.04.2025 | 18,07 | 18,21 | 17,63 | 17,85 | 1,28% | - |
| 02.04.2025 | 17,61 | 17,78 | 17,45 | 17,62 | -1,61% | - |
| 01.04.2025 | 17,79 | 17,99 | 17,76 | 17,91 | 0,84% | - |
| 31.03.2025 | 17,78 | 17,85 | 17,55 | 17,76 | -1,59% | - |
| 28.03.2025 | 18,25 | 18,29 | 18,04 | 18,05 | -1,69% | - |
| 27.03.2025 | 18,49 | 18,52 | 18,36 | 18,36 | 0,30% | - |
| 26.03.2025 | 18,31 | 18,36 | 18,24 | 18,30 | -0,92% | - |
| 25.03.2025 | 18,32 | 18,48 | 18,32 | 18,47 | 1,05% | - |
| 24.03.2025 | 18,15 | 18,32 | 18,10 | 18,28 | -0,85% | - |
| 21.03.2025 | 18,39 | 18,53 | 18,39 | 18,44 | -2,46% | - |
| 20.03.2025 | 18,90 | 18,98 | 18,75 | 18,90 | -0,07% | - |
| 19.03.2025 | 18,68 | 19,12 | 18,63 | 18,91 | 1,72% | - |
| 18.03.2025 | 18,59 | 18,64 | 18,52 | 18,59 | -0,51% | - |
| 17.03.2025 | 18,59 | 18,76 | 18,57 | 18,69 | -0,32% | - |
| 14.03.2025 | 18,66 | 18,80 | 18,43 | 18,75 | -1,70% | - |
| 13.03.2025 | 19,07 | 19,12 | 18,93 | 19,07 | 0,33% | - |
| 12.03.2025 | 18,91 | 19,07 | 18,87 | 19,01 | 0,85% | - |
| 11.03.2025 | 19,19 | 19,19 | 18,80 | 18,85 | -2,08% | - |
| 10.03.2025 | 19,18 | 19,27 | 18,97 | 19,25 | 1,11% | - |
| 07.03.2025 | 18,96 | 19,04 | 18,88 | 19,04 | 1,85% | - |
| 06.03.2025 | 18,80 | 18,82 | 18,54 | 18,69 | -1,12% | - |
| 05.03.2025 | 19,00 | 19,06 | 18,75 | 18,91 | -1,10% | - |
| 04.03.2025 | 19,28 | 19,37 | 19,04 | 19,12 | 0,30% | - |
| 03.03.2025 | 19,23 | 19,37 | 19,03 | 19,06 | -0,58% | 100,00 |
| 28.02.2025 | 18,98 | 19,17 | 18,87 | 19,17 | 1,43% | - |
| 27.02.2025 | 19,07 | 19,13 | 18,50 | 18,90 | -0,94% | 300,00 |
| 26.02.2025 | 19,02 | 19,12 | 19,00 | 19,08 | 2,74% | - |
| 25.02.2025 | 18,71 | 18,74 | 18,16 | 18,57 | 1,50% | 100,00 |
| 24.02.2025 | 18,38 | 18,40 | 17,98 | 18,30 | 0,79% | - |
| 21.02.2025 | 18,18 | 18,42 | 18,15 | 18,16 | 0,00% | - |
| 20.02.2025 | 18,41 | 18,46 | 18,12 | 18,16 | 1,03% | - |
| 19.02.2025 | 17,98 | 18,03 | 17,87 | 17,97 | -0,02% | - |
| 18.02.2025 | 17,98 | 18,03 | 17,95 | 17,97 | 1,95% | - |
| 17.02.2025 | 17,60 | 17,65 | 17,58 | 17,63 | 0,07% | - |
| 14.02.2025 | 17,66 | 17,70 | 17,55 | 17,62 | -0,59% | - |
| 13.02.2025 | 17,59 | 17,74 | 17,58 | 17,72 | 1,45% | - |
| 12.02.2025 | 17,53 | 17,56 | 17,39 | 17,47 | 0,30% | - |
| 11.02.2025 | 17,64 | 17,78 | 17,42 | 17,42 | -0,94% | - |
| 10.02.2025 | 17,64 | 17,75 | 17,57 | 17,58 | -1,01% | - |
| 07.02.2025 | 17,67 | 17,80 | 17,63 | 17,76 | -0,28% | - |
| 06.02.2025 | 17,75 | 17,88 | 17,74 | 17,81 | 2,17% | - |
| 05.02.2025 | 17,33 | 17,44 | 17,31 | 17,44 | -0,82% | - |
| 04.02.2025 | 17,47 | 17,58 | 17,40 | 17,58 | -2,60% | - |
| 03.02.2025 | 18,16 | 18,36 | 17,50 | 18,05 | 1,40% | - |
| 31.01.2025 | 17,93 | 18,12 | 17,80 | 17,80 | -1,90% | - |
| 30.01.2025 | 18,05 | 18,15 | 18,03 | 18,15 | 2,41% | - |
| 29.01.2025 | 17,82 | 17,85 | 17,66 | 17,72 | -1,61% | - |
| 28.01.2025 | 17,82 | 18,01 | 17,82 | 18,01 | 3,23% | - |
| 27.01.2025 | 17,48 | 17,50 | 17,29 | 17,45 | 0,68% | - |
| 24.01.2025 | 17,28 | 17,37 | 17,17 | 17,33 | 1,13% | - |
| 23.01.2025 | 17,13 | 17,19 | 17,11 | 17,14 | 0,03% | - |
| 22.01.2025 | 17,27 | 17,27 | 17,11 | 17,13 | -1,81% | - |
| 21.01.2025 | 17,31 | 17,45 | 17,30 | 17,45 | 1,90% | - |
| 20.01.2025 | 17,27 | 17,28 | 17,12 | 17,12 | -2,13% | 100,00 |
| 17.01.2025 | 17,38 | 17,51 | 17,36 | 17,49 | 1,83% | - |
| 16.01.2025 | 17,27 | 17,29 | 17,18 | 17,18 | -1,92% | - |
| 15.01.2025 | 17,29 | 17,56 | 17,26 | 17,52 | 1,34% | - |