22,590€
0,04%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 22,79 | 22,97 | 22,72 | 22,86 | -0,28% | - |
| 22.08.2025 | 22,83 | 23,02 | 22,76 | 22,92 | 0,46% | - |
| 21.08.2025 | 22,85 | 22,92 | 22,79 | 22,82 | -1,13% | - |
| 20.08.2025 | 23,12 | 23,31 | 23,04 | 23,08 | 0,37% | - |
| 19.08.2025 | 23,13 | 23,25 | 22,94 | 22,99 | 0,46% | - |
| 18.08.2025 | 22,74 | 22,92 | 22,74 | 22,89 | 1,02% | - |
| 15.08.2025 | 22,67 | 22,75 | 22,58 | 22,66 | 1,59% | - |
| 14.08.2025 | 22,34 | 22,36 | 22,23 | 22,30 | 0,75% | - |
| 13.08.2025 | 22,14 | 22,23 | 21,97 | 22,14 | -0,54% | - |
| 12.08.2025 | 22,13 | 22,39 | 22,04 | 22,26 | 0,36% | - |
| 11.08.2025 | 22,08 | 22,29 | 21,91 | 22,18 | -0,27% | 245,00 |
| 08.08.2025 | 22,11 | 22,26 | 22,03 | 22,24 | 1,76% | - |
| 07.08.2025 | 21,86 | 22,04 | 21,69 | 21,85 | 0,53% | 1.299,00 |
| 06.08.2025 | 21,75 | 21,85 | 21,63 | 21,74 | 1,95% | - |
| 05.08.2025 | 21,42 | 21,53 | 21,30 | 21,32 | 0,14% | - |
| 04.08.2025 | 20,95 | 21,29 | 20,95 | 21,29 | 2,11% | - |
| 01.08.2025 | 20,85 | 20,91 | 20,68 | 20,85 | 3,19% | - |
| 31.07.2025 | 20,63 | 20,63 | 20,13 | 20,21 | -1,05% | - |
| 30.07.2025 | 20,41 | 20,48 | 20,37 | 20,42 | 2,14% | - |
| 29.07.2025 | 19,92 | 20,14 | 19,90 | 19,99 | 0,68% | - |
| 28.07.2025 | 19,75 | 19,87 | 19,62 | 19,86 | 0,75% | - |
| 25.07.2025 | 19,86 | 19,95 | 19,70 | 19,71 | 0,47% | - |
| 24.07.2025 | 19,84 | 19,88 | 19,61 | 19,62 | -0,83% | - |
| 23.07.2025 | 19,76 | 19,86 | 19,50 | 19,78 | 1,98% | 3.770,00 |
| 22.07.2025 | 19,36 | 19,49 | 19,29 | 19,40 | -0,13% | 80,00 |
| 21.07.2025 | 19,46 | 19,50 | 19,42 | 19,42 | 0,98% | - |
| 18.07.2025 | 19,42 | 19,42 | 19,24 | 19,24 | -0,62% | - |
| 17.07.2025 | 19,28 | 19,40 | 19,26 | 19,36 | 2,55% | - |
| 16.07.2025 | 18,82 | 19,01 | 18,78 | 18,87 | 0,35% | - |
| 15.07.2025 | 18,95 | 18,96 | 18,78 | 18,81 | -0,88% | - |
| 14.07.2025 | 19,03 | 19,17 | 18,95 | 18,98 | -0,99% | - |
| 11.07.2025 | 19,38 | 19,51 | 19,12 | 19,17 | -1,43% | - |
| 10.07.2025 | 19,29 | 19,45 | 19,24 | 19,44 | 0,63% | - |
| 09.07.2025 | 19,13 | 19,34 | 19,13 | 19,32 | 0,98% | - |
| 08.07.2025 | 18,97 | 19,19 | 18,96 | 19,14 | 0,53% | - |
| 07.07.2025 | 19,06 | 19,25 | 18,99 | 19,04 | 0,75% | - |
| 04.07.2025 | 18,96 | 18,97 | 18,85 | 18,89 | -1,32% | - |
| 03.07.2025 | 18,99 | 19,16 | 18,96 | 19,15 | 0,56% | - |
| 02.07.2025 | 19,07 | 19,08 | 19,00 | 19,04 | 0,78% | - |
| 01.07.2025 | 18,95 | 19,10 | 18,84 | 18,89 | -0,65% | - |
| 30.06.2025 | 19,09 | 19,19 | 18,96 | 19,01 | 0,29% | - |
| 27.06.2025 | 18,87 | 18,98 | 18,85 | 18,96 | 0,57% | - |
| 26.06.2025 | 18,76 | 18,89 | 18,73 | 18,85 | 1,46% | - |
| 25.06.2025 | 18,63 | 18,68 | 18,56 | 18,58 | -0,81% | - |
| 24.06.2025 | 18,71 | 18,81 | 18,64 | 18,73 | 0,54% | - |
| 23.06.2025 | 18,55 | 18,63 | 18,47 | 18,63 | -0,42% | - |
| 20.06.2025 | 18,89 | 18,95 | 18,68 | 18,71 | -1,85% | - |
| 19.06.2025 | 19,19 | 19,32 | 19,06 | 19,06 | 1,38% | - |
| 18.06.2025 | 18,85 | 18,90 | 18,75 | 18,80 | 1,80% | - |
| 17.06.2025 | 18,53 | 18,56 | 18,44 | 18,47 | -0,74% | - |
| 16.06.2025 | 18,56 | 18,69 | 18,56 | 18,61 | 0,19% | - |
| 13.06.2025 | 18,54 | 18,69 | 18,54 | 18,57 | -0,10% | 2.400,00 |
| 12.06.2025 | 18,64 | 18,66 | 18,44 | 18,59 | -0,09% | - |
| 11.06.2025 | 18,64 | 18,81 | 18,59 | 18,61 | -1,08% | - |
| 10.06.2025 | 18,76 | 18,83 | 18,63 | 18,81 | -0,57% | - |
| 09.06.2025 | 18,63 | 18,99 | 18,63 | 18,92 | -0,86% | - |
| 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% | - |