Central Japan Railway Co.
[WKN: 908593 | ISIN: JP3566800003]
Aktienkurse
24,445€ 0,27%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid: Ask:

Aktienkurse zur Central Japan Railway Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -