19,045€
1,22%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 21,23 | 21,28 | 21,13 | 21,18 | 1,19% | - |
| 04.09.2024 | 20,78 | 20,94 | 20,72 | 20,93 | 0,60% | - |
| 03.09.2024 | 20,82 | 20,92 | 20,72 | 20,80 | 1,61% | - |
| 02.09.2024 | 20,51 | 20,52 | 20,36 | 20,47 | -2,15% | - |
| 30.08.2024 | 21,06 | 21,06 | 20,92 | 20,92 | 1,85% | - |
| 29.08.2024 | 20,74 | 20,97 | 20,54 | 20,54 | -2,21% | - |
| 28.08.2024 | 21,00 | 21,05 | 20,94 | 21,01 | -0,40% | - |
| 27.08.2024 | 21,01 | 21,11 | 20,81 | 21,09 | 0,21% | - |
| 26.08.2024 | 21,09 | 21,16 | 21,04 | 21,05 | 1,52% | - |
| 23.08.2024 | 20,65 | 20,75 | 20,57 | 20,73 | 2,07% | - |
| 22.08.2024 | 20,45 | 20,54 | 20,28 | 20,31 | -1,05% | - |
| 21.08.2024 | 20,50 | 20,54 | 20,36 | 20,53 | -0,51% | - |
| 20.08.2024 | 20,45 | 20,65 | 20,32 | 20,63 | 2,31% | - |
| 19.08.2024 | 20,38 | 20,46 | 20,17 | 20,17 | -0,44% | - |
| 16.08.2024 | 20,15 | 20,33 | 20,13 | 20,26 | 0,12% | - |
| 15.08.2024 | 20,11 | 20,23 | 19,99 | 20,23 | 0,83% | - |
| 14.08.2024 | 20,14 | 20,16 | 20,04 | 20,06 | 0,92% | - |
| 13.08.2024 | 19,86 | 19,97 | 19,78 | 19,88 | -0,33% | - |
| 12.08.2024 | 19,96 | 19,96 | 19,82 | 19,95 | -0,46% | - |
| 09.08.2024 | 19,98 | 20,07 | 19,93 | 20,04 | -2,11% | - |
| 08.08.2024 | 20,53 | 20,58 | 20,29 | 20,47 | 1,14% | - |
| 07.08.2024 | 20,19 | 20,32 | 20,10 | 20,24 | -0,12% | - |
| 06.08.2024 | 20,09 | 20,39 | 20,04 | 20,27 | 1,22% | - |
| 05.08.2024 | 19,25 | 20,06 | 19,00 | 20,02 | -1,35% | - |
| 02.08.2024 | 20,46 | 20,58 | 19,84 | 20,29 | -2,41% | - |
| 01.08.2024 | 21,01 | 21,14 | 20,63 | 20,80 | -4,78% | - |
| 31.07.2024 | 21,41 | 21,86 | 21,27 | 21,84 | 2,99% | - |
| 30.07.2024 | 20,89 | 21,39 | 20,83 | 21,21 | -0,42% | - |
| 29.07.2024 | 21,00 | 21,50 | 20,98 | 21,30 | 3,75% | - |
| 26.07.2024 | 20,44 | 20,85 | 20,35 | 20,53 | -0,17% | - |
| 25.07.2024 | 20,73 | 20,83 | 20,49 | 20,56 | 0,07% | - |
| 24.07.2024 | 20,43 | 20,64 | 20,41 | 20,55 | -0,60% | - |
| 23.07.2024 | 20,52 | 20,67 | 20,49 | 20,67 | 0,78% | - |
| 22.07.2024 | 20,52 | 20,62 | 20,51 | 20,51 | 0,79% | - |
| 19.07.2024 | 20,29 | 20,38 | 20,29 | 20,35 | 0,00% | - |
| 18.07.2024 | 20,59 | 20,64 | 20,35 | 20,35 | -1,38% | - |
| 17.07.2024 | 20,61 | 20,79 | 19,74 | 20,64 | 1,48% | - |
| 16.07.2024 | 20,31 | 20,42 | 20,26 | 20,34 | -0,78% | - |
| 15.07.2024 | 20,51 | 20,56 | 20,45 | 20,50 | -0,02% | - |
| 12.07.2024 | 20,38 | 20,66 | 20,35 | 20,50 | 0,12% | - |
| 11.07.2024 | 20,25 | 20,55 | 20,00 | 20,48 | 2,09% | - |
| 10.07.2024 | 20,09 | 20,17 | 19,94 | 20,06 | 1,26% | - |
| 09.07.2024 | 19,98 | 20,00 | 19,81 | 19,81 | 0,21% | - |
| 08.07.2024 | 19,95 | 19,97 | 19,70 | 19,76 | -1,77% | - |
| 05.07.2024 | 20,15 | 20,15 | 19,96 | 20,12 | -0,25% | - |
| 04.07.2024 | 20,21 | 20,23 | 20,15 | 20,17 | 1,43% | - |
| 03.07.2024 | 20,11 | 20,11 | 19,84 | 19,89 | -0,28% | - |
| 02.07.2024 | 19,97 | 19,98 | 19,90 | 19,94 | 1,17% | - |
| 01.07.2024 | 19,80 | 19,80 | 19,68 | 19,71 | -2,23% | - |
| 28.06.2024 | 20,18 | 20,25 | 20,14 | 20,16 | 1,52% | - |
| 27.06.2024 | 19,93 | 19,94 | 19,86 | 19,86 | -0,64% | - |
| 26.06.2024 | 20,06 | 20,08 | 19,98 | 19,99 | -0,32% | - |
| 25.06.2024 | 20,00 | 20,10 | 20,00 | 20,05 | 2,43% | - |
| 24.06.2024 | 19,63 | 19,71 | 19,53 | 19,58 | 1,24% | - |
| 21.06.2024 | 19,38 | 19,55 | 19,33 | 19,34 | 0,76% | - |
| 20.06.2024 | 19,24 | 19,30 | 19,19 | 19,19 | -0,65% | - |
| 19.06.2024 | 19,33 | 19,37 | 19,32 | 19,32 | -0,23% | - |