18,103€
2,31%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,05 | 18,13 | 18,03 | 18,11 | 2,22% | - |
| 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% | - |
| 14.01.2025 | 17,31 | 17,36 | 17,24 | 17,28 | -1,20% | - |
| 13.01.2025 | 17,34 | 17,49 | 17,31 | 17,49 | 1,22% | - |
| 10.01.2025 | 17,34 | 17,36 | 17,27 | 17,28 | -0,94% | - |
| 09.01.2025 | 17,47 | 17,50 | 17,43 | 17,45 | -1,78% | - |
| 08.01.2025 | 17,74 | 17,84 | 17,74 | 17,76 | -0,70% | - |
| 07.01.2025 | 17,89 | 18,15 | 17,87 | 17,89 | -0,35% | - |
| 06.01.2025 | 17,97 | 18,15 | 17,90 | 17,95 | -1,15% | - |
| 03.01.2025 | 18,08 | 18,35 | 18,05 | 18,16 | -0,14% | - |
| 02.01.2025 | 18,13 | 18,27 | 18,10 | 18,18 | 1,20% | - |
| 30.12.2024 | 18,01 | 18,05 | 17,91 | 17,97 | -0,06% | - |
| 27.12.2024 | 18,06 | 18,13 | 17,93 | 17,98 | 1,04% | 8,00 |
| 23.12.2024 | 17,67 | 17,79 | 17,58 | 17,79 | 0,88% | 40,00 |
| 20.12.2024 | 17,59 | 17,78 | 17,43 | 17,64 | -0,41% | - |
| 19.12.2024 | 17,83 | 17,86 | 17,53 | 17,71 | 0,11% | - |
| 18.12.2024 | 17,89 | 17,98 | 17,66 | 17,69 | -1,46% | 268,00 |
| 17.12.2024 | 17,94 | 18,02 | 17,92 | 17,95 | -0,45% | - |
| 16.12.2024 | 18,05 | 18,07 | 17,91 | 18,04 | -2,04% | - |
| 13.12.2024 | 18,42 | 18,50 | 18,24 | 18,41 | -1,21% | - |
| 12.12.2024 | 18,67 | 18,88 | 18,64 | 18,64 | -1,45% | - |
| 11.12.2024 | 18,68 | 18,95 | 18,60 | 18,91 | 1,26% | - |
| 10.12.2024 | 18,83 | 18,84 | 18,64 | 18,68 | -0,78% | - |
| 09.12.2024 | 18,98 | 18,98 | 18,67 | 18,82 | -1,38% | - |
| 06.12.2024 | 19,09 | 19,25 | 18,99 | 19,09 | -0,07% | - |
| 05.12.2024 | 19,31 | 19,33 | 19,01 | 19,10 | -2,69% | - |
| 04.12.2024 | 19,50 | 19,71 | 19,49 | 19,63 | -1,01% | - |
| 03.12.2024 | 19,78 | 19,85 | 19,71 | 19,83 | 0,46% | - |
| 02.12.2024 | 19,58 | 19,79 | 19,55 | 19,74 | 0,69% | - |
| 29.11.2024 | 19,48 | 19,77 | 19,42 | 19,60 | 0,94% | - |
| 28.11.2024 | 19,46 | 19,49 | 19,41 | 19,42 | 1,09% | - |
| 27.11.2024 | 19,38 | 19,41 | 19,17 | 19,21 | -1,44% | - |
| 26.11.2024 | 19,43 | 19,50 | 19,34 | 19,49 | 0,51% | - |
| 25.11.2024 | 19,36 | 19,43 | 19,32 | 19,39 | 0,01% | - |
| 22.11.2024 | 19,15 | 19,39 | 19,15 | 19,39 | 0,98% | - |
| 21.11.2024 | 18,97 | 19,25 | 18,89 | 19,20 | -0,52% | - |
| 20.11.2024 | 19,30 | 19,34 | 19,17 | 19,30 | -1,80% | - |
| 19.11.2024 | 19,75 | 19,78 | 19,57 | 19,65 | 1,83% | - |
| 18.11.2024 | 19,52 | 19,52 | 19,21 | 19,30 | 0,89% | - |
| 15.11.2024 | 19,20 | 19,29 | 18,48 | 19,13 | -1,76% | - |
| 14.11.2024 | 19,27 | 19,50 | 19,27 | 19,47 | 0,13% | - |
| 13.11.2024 | 19,20 | 19,46 | 19,20 | 19,45 | 0,65% | - |
| 12.11.2024 | 19,44 | 19,64 | 19,25 | 19,32 | -1,51% | - |
| 11.11.2024 | 19,38 | 19,66 | 19,38 | 19,62 | 0,98% | - |
| 08.11.2024 | 19,48 | 19,54 | 19,26 | 19,43 | -0,47% | - |
| 07.11.2024 | 19,26 | 19,52 | 19,20 | 19,52 | 0,27% | - |
| 06.11.2024 | 19,37 | 19,59 | 19,20 | 19,47 | 1,22% | - |
| 05.11.2024 | 19,17 | 19,26 | 19,07 | 19,23 | 0,68% | 600,00 |
| 04.11.2024 | 19,05 | 19,22 | 18,94 | 19,10 | -0,69% | - |
| 01.11.2024 | 19,13 | 19,39 | 19,10 | 19,24 | 1,26% | - |
| 31.10.2024 | 19,29 | 19,29 | 18,93 | 19,00 | 0,42% | - |
| 30.10.2024 | 19,00 | 19,12 | 18,91 | 18,92 | -1,71% | - |
| 29.10.2024 | 19,25 | 19,27 | 19,19 | 19,25 | 2,80% | - |
| 28.10.2024 | 18,88 | 18,88 | 18,72 | 18,72 | -0,17% | - |
| 25.10.2024 | 18,71 | 18,89 | 18,70 | 18,75 | 0,12% | - |
| 24.10.2024 | 18,79 | 18,84 | 18,66 | 18,73 | -0,34% | 4.500,00 |
| 23.10.2024 | 18,96 | 19,06 | 18,77 | 18,79 | -2,69% | - |
| 22.10.2024 | 19,30 | 19,32 | 19,24 | 19,31 | -1,08% | - |
| 21.10.2024 | 19,64 | 19,67 | 19,47 | 19,52 | -1,00% | - |
| 18.10.2024 | 19,71 | 19,79 | 19,68 | 19,72 | -1,77% | - |
| 17.10.2024 | 20,04 | 20,25 | 20,03 | 20,08 | 0,66% | - |
| 16.10.2024 | 19,95 | 19,99 | 19,87 | 19,94 | 1,27% | - |
| 15.10.2024 | 20,20 | 20,23 | 19,67 | 19,69 | -1,35% | - |
| 14.10.2024 | 19,99 | 19,99 | 19,83 | 19,96 | -0,37% | - |
| 11.10.2024 | 20,12 | 20,17 | 20,00 | 20,04 | -1,02% | - |
| 10.10.2024 | 20,18 | 20,26 | 20,06 | 20,25 | -0,64% | 5,00 |
| 09.10.2024 | 20,23 | 20,38 | 20,20 | 20,38 | 0,12% | - |
| 08.10.2024 | 20,36 | 20,55 | 20,35 | 20,35 | -0,05% | - |
| 07.10.2024 | 20,51 | 20,54 | 20,33 | 20,36 | -1,02% | - |
| 04.10.2024 | 20,52 | 20,67 | 20,45 | 20,57 | 0,73% | - |
| 03.10.2024 | 20,44 | 20,48 | 20,28 | 20,42 | 1,48% | - |
| 02.10.2024 | 20,19 | 20,22 | 20,04 | 20,12 | -2,43% | - |
| 01.10.2024 | 20,44 | 20,71 | 20,40 | 20,63 | -0,46% | - |
| 30.09.2024 | 20,97 | 20,97 | 20,68 | 20,72 | 0,66% | - |
| 27.09.2024 | 20,69 | 20,97 | 20,56 | 20,59 | -0,44% | - |
| 26.09.2024 | 20,51 | 20,71 | 20,45 | 20,68 | 0,95% | - |
| 25.09.2024 | 20,57 | 20,57 | 20,41 | 20,48 | 0,17% | - |
| 24.09.2024 | 20,31 | 20,46 | 20,20 | 20,45 | -1,11% | 140,00 |
| 23.09.2024 | 20,49 | 20,72 | 20,49 | 20,68 | -0,74% | - |
| 20.09.2024 | 20,76 | 20,86 | 20,53 | 20,83 | -0,33% | - |
| 19.09.2024 | 20,78 | 20,93 | 20,62 | 20,90 | 1,16% | - |
| 18.09.2024 | 20,77 | 20,90 | 20,62 | 20,66 | -3,30% | 60,00 |
| 17.09.2024 | 21,33 | 21,49 | 21,17 | 21,37 | 0,83% | - |
| 16.09.2024 | 21,22 | 21,46 | 21,09 | 21,19 | 0,26% | - |
| 13.09.2024 | 21,23 | 21,37 | 21,14 | 21,14 | -0,54% | - |
| 12.09.2024 | 21,20 | 21,46 | 21,18 | 21,25 | -0,26% | - |
| 11.09.2024 | 20,98 | 21,34 | 20,72 | 21,31 | -0,47% | - |
| 10.09.2024 | 21,31 | 21,54 | 21,28 | 21,41 | 2,15% | - |
| 09.09.2024 | 20,90 | 20,98 | 20,83 | 20,96 | -0,76% | - |
| 06.09.2024 | 21,03 | 21,16 | 20,89 | 21,12 | -0,28% | 100,00 |