21,225€
-0,91%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 21,24 | 21,32 | 21,11 | 21,31 | -1,41% | - |
| 03.09.2026 | 21,44 | 21,70 | 21,33 | 21,62 | 1,10% | - |
| 02.09.2026 | 21,28 | 21,45 | 21,18 | 21,38 | 0,66% | - |
| 01.09.2026 | 21,52 | 21,66 | 21,12 | 21,24 | 0,00% | - |
| 31.08.2026 | 21,41 | 21,53 | 21,24 | 21,24 | 2,21% | - |
| 28.08.2026 | 21,19 | 21,32 | 20,72 | 20,78 | -2,21% | - |
| 27.08.2026 | 21,23 | 21,44 | 21,18 | 21,25 | 0,57% | - |
| 26.08.2026 | 21,20 | 21,28 | 21,07 | 21,13 | 1,08% | - |
| 25.08.2026 | 21,31 | 21,37 | 20,91 | 20,91 | -0,38% | - |
| 24.08.2026 | 21,01 | 21,25 | 20,89 | 20,99 | -0,87% | - |
| 21.08.2026 | 21,08 | 21,34 | 21,04 | 21,17 | 2,64% | - |
| 20.08.2026 | 20,81 | 20,96 | 20,45 | 20,63 | 0,29% | - |
| 19.08.2026 | 20,79 | 21,29 | 20,49 | 20,57 | -0,53% | - |
| 18.08.2026 | 20,74 | 20,97 | 20,40 | 20,68 | 1,17% | - |
| 17.08.2026 | 20,58 | 20,63 | 20,41 | 20,44 | -2,48% | - |
| 14.08.2026 | 20,99 | 21,11 | 20,92 | 20,96 | -0,80% | - |
| 13.08.2026 | 20,85 | 21,20 | 20,79 | 21,13 | -0,24% | - |
| 12.08.2026 | 20,79 | 21,22 | 20,77 | 21,18 | 1,10% | - |
| 11.08.2026 | 20,90 | 20,97 | 20,90 | 20,95 | -0,43% | - |
| 10.08.2026 | 21,07 | 21,19 | 20,89 | 21,04 | -0,02% | - |
| 07.08.2026 | 21,22 | 21,52 | 21,02 | 21,04 | -0,85% | - |
| 06.08.2026 | 21,11 | 21,23 | 20,94 | 21,22 | 1,39% | - |
| 05.08.2026 | 20,90 | 21,22 | 20,85 | 20,93 | -2,42% | - |
| 04.08.2026 | 21,00 | 21,49 | 20,88 | 21,45 | -1,99% | - |
| 03.08.2026 | 21,65 | 21,92 | 21,48 | 21,89 | 2,24% | - |
| 31.07.2026 | 21,66 | 21,78 | 21,21 | 21,41 | -3,84% | - |
| 30.07.2026 | 22,29 | 22,43 | 22,02 | 22,26 | 1,44% | - |
| 29.07.2026 | 22,82 | 23,09 | 21,80 | 21,95 | 2,31% | - |
| 28.07.2026 | 21,94 | 22,02 | 21,45 | 21,45 | -0,26% | - |
| 27.07.2026 | 21,65 | 21,67 | 21,01 | 21,51 | 3,56% | - |
| 24.07.2026 | 20,81 | 21,02 | 20,71 | 20,77 | 2,34% | - |
| 23.07.2026 | 20,52 | 20,63 | 20,15 | 20,29 | -1,17% | - |
| 22.07.2026 | 20,43 | 20,56 | 20,26 | 20,53 | -1,04% | 252,00 |
| 21.07.2026 | 20,63 | 20,76 | 20,63 | 20,75 | 2,27% | - |
| 20.07.2026 | 20,27 | 20,31 | 20,27 | 20,29 | 0,12% | - |
| 17.07.2026 | 20,23 | 20,62 | 19,80 | 20,26 | 3,29% | 1.394,00 |
| 16.07.2026 | 19,95 | 20,02 | 19,62 | 19,62 | -0,73% | - |
| 15.07.2026 | 19,88 | 19,96 | 19,46 | 19,76 | -2,13% | - |
| 14.07.2026 | 20,08 | 20,31 | 19,99 | 20,19 | 0,60% | - |
| 13.07.2026 | 19,69 | 20,10 | 19,66 | 20,07 | 3,03% | - |
| 10.07.2026 | 19,57 | 20,01 | 19,45 | 19,48 | -2,92% | - |
| 09.07.2026 | 19,71 | 20,08 | 19,59 | 20,07 | 1,40% | 7.600,00 |
| 08.07.2026 | 19,73 | 19,91 | 19,28 | 19,79 | 0,75% | - |
| 07.07.2026 | 20,02 | 20,11 | 19,45 | 19,64 | 1,92% | - |
| 06.07.2026 | 19,11 | 19,30 | 19,07 | 19,27 | 1,98% | 4.675,00 |
| 03.07.2026 | 19,15 | 19,15 | 18,75 | 18,90 | 1,57% | - |
| 02.07.2026 | 18,69 | 19,02 | 18,42 | 18,60 | 2,58% | - |
| 01.07.2026 | 18,25 | 18,37 | 18,12 | 18,14 | -4,01% | - |
| 30.06.2026 | 18,83 | 18,89 | 18,57 | 18,89 | -1,24% | - |
| 29.06.2026 | 18,90 | 19,13 | 18,68 | 19,13 | 2,28% | - |
| 26.06.2026 | 18,53 | 18,82 | 18,47 | 18,70 | 3,45% | - |
| 25.06.2026 | 18,26 | 18,29 | 17,80 | 18,08 | -1,55% | - |
| 24.06.2026 | 18,38 | 18,61 | 18,30 | 18,37 | 0,95% | - |
| 23.06.2026 | 18,10 | 18,36 | 17,95 | 18,19 | 2,55% | - |
| 22.06.2026 | 17,55 | 17,86 | 17,49 | 17,74 | 0,20% | - |
| 19.06.2026 | 17,66 | 17,79 | 17,61 | 17,71 | -2,37% | 1.860,00 |
| 18.06.2026 | 18,02 | 18,25 | 17,95 | 18,14 | 1,49% | - |
| 17.06.2026 | 17,68 | 17,96 | 17,66 | 17,87 | -0,65% | - |
| 16.06.2026 | 18,02 | 18,15 | 17,98 | 17,99 | -1,55% | - |
| 15.06.2026 | 18,04 | 18,30 | 17,94 | 18,27 | -0,50% | - |
| 12.06.2026 | 18,17 | 18,43 | 18,10 | 18,36 | -2,93% | - |
| 11.06.2026 | 18,44 | 18,93 | 18,28 | 18,92 | 0,03% | - |
| 10.06.2026 | 18,89 | 18,94 | 18,70 | 18,91 | 0,94% | - |
| 09.06.2026 | 18,81 | 19,02 | 18,40 | 18,73 | -0,52% | - |
| 08.06.2026 | 18,24 | 18,83 | 18,24 | 18,83 | 5,91% | - |
| 05.06.2026 | 17,95 | 18,09 | 17,74 | 17,78 | -0,06% | 10.650,00 |
| 04.06.2026 | 17,76 | 17,82 | 17,66 | 17,79 | -0,67% | - |
| 03.06.2026 | 17,98 | 18,01 | 17,81 | 17,91 | -1,40% | - |
| 02.06.2026 | 18,02 | 18,19 | 17,98 | 18,17 | -0,49% | - |
| 01.06.2026 | 18,30 | 18,39 | 18,17 | 18,26 | -2,68% | - |
| 29.05.2026 | 18,90 | 18,99 | 18,72 | 18,76 | -0,42% | - |
| 28.05.2026 | 18,76 | 18,88 | 18,69 | 18,84 | 0,71% | - |
| 27.05.2026 | 18,89 | 19,01 | 18,71 | 18,71 | -2,83% | 400,00 |
| 26.05.2026 | 19,17 | 19,26 | 19,13 | 19,25 | 0,36% | - |
| 25.05.2026 | 19,17 | 19,41 | 18,90 | 19,18 | -0,31% | - |
| 22.05.2026 | 19,19 | 19,49 | 19,12 | 19,24 | -0,02% | - |
| 21.05.2026 | 19,20 | 19,27 | 19,04 | 19,24 | -0,99% | - |
| 20.05.2026 | 19,33 | 19,68 | 19,19 | 19,44 | -0,49% | - |
| 19.05.2026 | 19,46 | 19,57 | 19,43 | 19,53 | 1,11% | - |
| 18.05.2026 | 19,32 | 19,41 | 19,18 | 19,32 | -2,08% | - |
| 15.05.2026 | 19,63 | 20,21 | 19,51 | 19,73 | 0,38% | - |
| 14.05.2026 | 19,66 | 19,76 | 19,55 | 19,65 | 0,18% | - |
| 13.05.2026 | 19,57 | 19,66 | 19,54 | 19,62 | 0,96% | 7.250,00 |
| 12.05.2026 | 19,36 | 19,46 | 19,14 | 19,43 | -0,32% | - |
| 11.05.2026 | 19,56 | 19,64 | 19,35 | 19,49 | -0,22% | - |
| 08.05.2026 | 19,49 | 19,84 | 18,96 | 19,53 | -2,24% | 17.500,00 |
| 07.05.2026 | 20,10 | 20,32 | 19,91 | 19,98 | -0,35% | - |
| 06.05.2026 | 19,75 | 20,21 | 19,72 | 20,05 | 2,19% | 2.882,00 |
| 05.05.2026 | 19,79 | 19,85 | 19,60 | 19,62 | -0,35% | - |
| 04.05.2026 | 20,38 | 20,38 | 19,60 | 19,69 | -3,47% | - |
| 30.04.2026 | 19,99 | 20,52 | 19,93 | 20,40 | -3,48% | 2.064,00 |
| 29.04.2026 | 21,25 | 21,26 | 21,13 | 21,13 | 1,03% | - |
| 28.04.2026 | 21,94 | 21,94 | 20,72 | 20,92 | -2,95% | 1.100,00 |
| 27.04.2026 | 21,77 | 21,77 | 21,41 | 21,55 | -2,44% | - |
| 24.04.2026 | 22,03 | 22,15 | 21,94 | 22,09 | 2,46% | - |
| 23.04.2026 | 21,73 | 21,76 | 21,32 | 21,56 | -3,12% | - |
| 22.04.2026 | 22,16 | 22,28 | 22,10 | 22,26 | -0,67% | - |
| 21.04.2026 | 22,53 | 22,77 | 22,41 | 22,41 | -2,76% | - |
| 20.04.2026 | 22,84 | 23,11 | 22,67 | 23,04 | 0,72% | - |
| 17.04.2026 | 22,37 | 22,96 | 22,31 | 22,88 | 1,08% | - |