23,200€
-0,13%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 23,28 | 23,36 | 23,15 | 23,22 | -0,77% | - |
| 26.01.2026 | 23,19 | 23,52 | 23,17 | 23,40 | 2,72% | - |
| 23.01.2026 | 22,59 | 22,88 | 22,59 | 22,78 | 1,24% | - |
| 22.01.2026 | 22,52 | 22,70 | 22,35 | 22,50 | -0,84% | - |
| 21.01.2026 | 22,76 | 22,92 | 22,53 | 22,69 | -0,74% | - |
| 20.01.2026 | 23,15 | 23,15 | 22,80 | 22,86 | -0,07% | - |
| 19.01.2026 | 23,20 | 23,25 | 22,82 | 22,88 | 1,64% | - |
| 16.01.2026 | 22,85 | 22,91 | 22,44 | 22,51 | -2,30% | - |
| 15.01.2026 | 23,25 | 23,37 | 23,02 | 23,04 | -1,48% | - |
| 14.01.2026 | 23,26 | 23,45 | 23,14 | 23,38 | -1,20% | - |
| 13.01.2026 | 23,61 | 23,84 | 23,60 | 23,67 | 0,66% | 684,00 |
| 12.01.2026 | 23,63 | 23,99 | 23,51 | 23,51 | -0,11% | 11.031,00 |
| 09.01.2026 | 23,49 | 23,92 | 23,35 | 23,54 | -0,61% | - |
| 08.01.2026 | 23,74 | 23,89 | 23,65 | 23,68 | -0,82% | - |
| 07.01.2026 | 24,03 | 24,06 | 23,85 | 23,88 | 1,38% | - |
| 06.01.2026 | 23,80 | 23,85 | 23,55 | 23,55 | -1,83% | - |
| 05.01.2026 | 23,79 | 24,11 | 23,78 | 23,99 | 1,74% | - |
| 02.01.2026 | 23,53 | 23,59 | 23,53 | 23,58 | 0,55% | - |
| 29.12.2025 | 23,68 | 23,71 | 23,45 | 23,45 | -0,68% | - |
| 23.12.2025 | 23,39 | 23,67 | 23,39 | 23,61 | 1,07% | - |
| 22.12.2025 | 23,39 | 23,39 | 23,36 | 23,36 | -6,93% | - |
| 16.12.2025 | 24,38 | 25,10 | 24,28 | 25,10 | 3,31% | 250,00 |
| 12.12.2025 | 24,18 | 24,30 | 24,10 | 24,30 | -0,94% | - |
| 10.12.2025 | 24,36 | 24,58 | 24,31 | 24,53 | 1,91% | - |
| 09.12.2025 | 24,20 | 24,30 | 24,07 | 24,07 | 0,23% | - |
| 08.12.2025 | 24,17 | 24,24 | 24,01 | 24,01 | 1,97% | - |
| 05.12.2025 | 23,51 | 23,65 | 23,49 | 23,55 | -1,69% | - |
| 04.12.2025 | 24,08 | 24,16 | 23,94 | 23,95 | 0,65% | - |
| 03.12.2025 | 23,83 | 23,89 | 23,64 | 23,80 | -1,45% | - |
| 02.12.2025 | 24,12 | 24,15 | 23,93 | 24,15 | 1,75% | - |
| 01.12.2025 | 23,86 | 23,96 | 23,73 | 23,73 | 0,32% | - |
| 28.11.2025 | 23,65 | 23,73 | 23,64 | 23,66 | -0,73% | - |
| 27.11.2025 | 23,86 | 23,86 | 23,82 | 23,83 | 1,77% | - |
| 26.11.2025 | 23,52 | 23,60 | 23,41 | 23,42 | 5,09% | - |
| 24.11.2025 | 22,83 | 22,83 | 22,28 | 22,28 | -1,18% | - |
| 21.11.2025 | 22,57 | 22,68 | 22,39 | 22,55 | 3,06% | - |
| 20.11.2025 | 22,46 | 22,54 | 21,87 | 21,88 | -2,67% | - |
| 18.11.2025 | 22,41 | 22,48 | 22,39 | 22,48 | 2,21% | - |
| 17.11.2025 | 22,28 | 22,35 | 21,99 | 21,99 | -3,51% | - |
| 14.11.2025 | 22,92 | 23,17 | 22,73 | 22,79 | 1,31% | - |
| 13.11.2025 | 22,74 | 22,76 | 22,32 | 22,50 | -0,24% | - |
| 12.11.2025 | 22,52 | 22,60 | 22,48 | 22,55 | 3,11% | - |
| 11.11.2025 | 21,92 | 22,26 | 21,87 | 21,87 | -4,25% | - |
| 10.11.2025 | 23,18 | 23,21 | 22,84 | 22,84 | 4,63% | - |
| 05.11.2025 | 22,38 | 22,41 | 21,83 | 21,83 | 3,75% | - |
| 04.11.2025 | 21,18 | 21,23 | 20,95 | 21,04 | -0,66% | - |
| 03.11.2025 | 21,38 | 21,46 | 21,18 | 21,18 | 1,10% | - |
| 31.10.2025 | 21,11 | 21,32 | 20,95 | 20,95 | -0,95% | - |
| 30.10.2025 | 21,33 | 21,46 | 21,15 | 21,15 | -9,09% | - |
| 29.10.2025 | 23,33 | 23,41 | 23,23 | 23,27 | -2,02% | - |
| 28.10.2025 | 23,65 | 23,77 | 23,62 | 23,75 | 0,30% | - |
| 27.10.2025 | 23,74 | 23,79 | 23,63 | 23,68 | -0,15% | - |
| 24.10.2025 | 23,61 | 23,72 | 23,51 | 23,71 | -0,94% | - |
| 23.10.2025 | 23,94 | 24,01 | 23,88 | 23,94 | 2,24% | - |
| 22.10.2025 | 23,74 | 23,78 | 23,40 | 23,41 | -2,11% | - |
| 21.10.2025 | 23,92 | 23,97 | 23,76 | 23,92 | -2,39% | - |
| 20.10.2025 | 24,24 | 24,54 | 24,20 | 24,50 | 1,37% | - |
| 17.10.2025 | 23,97 | 24,19 | 23,81 | 24,17 | -0,76% | - |
| 16.10.2025 | 24,35 | 24,55 | 24,32 | 24,36 | -0,92% | - |
| 15.10.2025 | 24,31 | 24,59 | 24,31 | 24,58 | 2,03% | - |
| 14.10.2025 | 23,90 | 24,20 | 23,87 | 24,09 | 1,56% | - |
| 13.10.2025 | 24,35 | 24,35 | 23,72 | 23,72 | 0,30% | - |
| 10.10.2025 | 24,20 | 24,20 | 23,65 | 23,65 | -2,91% | 424,00 |
| 09.10.2025 | 24,42 | 24,62 | 24,25 | 24,36 | -1,12% | 125,00 |
| 07.10.2025 | 24,56 | 24,65 | 24,56 | 24,64 | 0,16% | - |
| 03.10.2025 | 24,51 | 24,62 | 24,33 | 24,60 | 0,88% | - |
| 02.10.2025 | 24,53 | 24,53 | 24,37 | 24,38 | 0,31% | - |
| 01.10.2025 | 24,48 | 24,54 | 24,31 | 24,31 | -0,16% | - |
| 30.09.2025 | 24,36 | 24,40 | 24,35 | 24,35 | 2,33% | - |
| 29.09.2025 | 24,05 | 24,12 | 23,79 | 23,79 | -1,39% | - |
| 24.09.2025 | 23,93 | 24,14 | 23,92 | 24,13 | 1,88% | - |
| 22.09.2025 | 23,92 | 23,99 | 23,68 | 23,68 | -1,84% | - |
| 19.09.2025 | 24,06 | 24,13 | 23,89 | 24,13 | -0,10% | - |
| 18.09.2025 | 24,15 | 24,15 | 24,00 | 24,15 | -2,13% | - |
| 17.09.2025 | 24,69 | 24,70 | 24,67 | 24,68 | 1,21% | - |
| 16.09.2025 | 24,54 | 24,62 | 24,38 | 24,38 | 0,37% | - |
| 15.09.2025 | 24,02 | 24,41 | 24,02 | 24,29 | -0,39% | - |
| 11.09.2025 | 24,22 | 24,39 | 24,19 | 24,39 | 1,48% | - |
| 09.09.2025 | 23,99 | 24,12 | 23,99 | 24,03 | 1,80% | - |
| 05.09.2025 | 23,63 | 23,80 | 23,50 | 23,61 | 0,92% | - |
| 04.09.2025 | 23,33 | 23,40 | 23,15 | 23,39 | 0,56% | - |
| 03.09.2025 | 23,09 | 23,26 | 23,09 | 23,26 | 1,20% | - |
| 02.09.2025 | 22,78 | 22,99 | 22,76 | 22,99 | -0,61% | - |
| 01.09.2025 | 23,09 | 23,15 | 23,08 | 23,13 | 2,03% | - |
| 29.08.2025 | 22,73 | 22,91 | 22,66 | 22,67 | -2,01% | - |
| 28.08.2025 | 23,10 | 23,22 | 23,10 | 23,13 | 2,41% | - |
| 27.08.2025 | 22,71 | 22,78 | 22,55 | 22,59 | 0,96% | - |
| 26.08.2025 | 22,37 | 22,52 | 22,33 | 22,37 | -2,12% | - |
| 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% | - |