19,533€
-2,02%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,49 | 19,84 | 18,96 | 19,60 | -1,90% | 11.500,00 |
| 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% | - |
| 16.04.2026 | 22,74 | 22,78 | 22,58 | 22,63 | -2,23% | 2.340,00 |
| 15.04.2026 | 23,30 | 23,32 | 23,08 | 23,15 | 2,37% | - |
| 14.04.2026 | 22,42 | 22,64 | 22,35 | 22,61 | -0,37% | - |
| 13.04.2026 | 22,56 | 22,83 | 22,54 | 22,70 | 1,27% | - |
| 10.04.2026 | 22,62 | 22,63 | 22,41 | 22,41 | -2,08% | - |
| 09.04.2026 | 22,92 | 23,00 | 22,63 | 22,89 | 0,37% | 43.568,00 |
| 08.04.2026 | 22,76 | 22,86 | 22,26 | 22,80 | 3,57% | - |
| 07.04.2026 | 21,98 | 22,13 | 21,68 | 22,02 | -4,37% | - |
| 02.04.2026 | 22,70 | 23,21 | 22,66 | 23,02 | 0,79% | - |
| 01.04.2026 | 22,79 | 23,03 | 22,74 | 22,84 | -0,24% | - |
| 31.03.2026 | 22,44 | 22,99 | 22,23 | 22,90 | 5,41% | - |
| 30.03.2026 | 22,38 | 22,42 | 21,72 | 21,72 | -2,05% | 31.365,00 |
| 27.03.2026 | 22,83 | 22,85 | 22,11 | 22,18 | -2,08% | 2.610,00 |
| 26.03.2026 | 22,70 | 22,91 | 22,28 | 22,65 | -1,95% | 5.280,00 |
| 25.03.2026 | 23,24 | 23,58 | 22,99 | 23,10 | 0,87% | - |
| 24.03.2026 | 22,73 | 23,03 | 22,60 | 22,90 | 0,86% | - |
| 23.03.2026 | 22,15 | 23,49 | 22,02 | 22,70 | -0,48% | - |
| 20.03.2026 | 23,06 | 23,06 | 22,77 | 22,81 | -0,52% | - |
| 19.03.2026 | 23,02 | 23,03 | 22,66 | 22,93 | -3,17% | - |
| 18.03.2026 | 23,56 | 24,03 | 23,54 | 23,68 | 1,17% | 9.560,00 |
| 17.03.2026 | 23,48 | 23,79 | 23,26 | 23,41 | -0,02% | - |
| 16.03.2026 | 23,32 | 23,49 | 22,77 | 23,41 | 0,86% | - |
| 13.03.2026 | 22,96 | 23,31 | 22,79 | 23,21 | -0,96% | - |
| 12.03.2026 | 23,23 | 23,52 | 23,09 | 23,44 | -0,97% | - |
| 11.03.2026 | 23,96 | 23,96 | 23,57 | 23,67 | -0,55% | - |
| 10.03.2026 | 23,80 | 24,06 | 23,51 | 23,80 | 0,19% | - |
| 09.03.2026 | 23,46 | 24,17 | 23,18 | 23,75 | 2,33% | 14.000,00 |
| 06.03.2026 | 23,57 | 23,63 | 23,15 | 23,21 | -3,61% | - |
| 05.03.2026 | 24,27 | 24,40 | 23,73 | 24,08 | -6,12% | - |
| 04.03.2026 | 25,02 | 25,73 | 25,02 | 25,65 | 3,76% | - |
| 03.03.2026 | 24,91 | 24,91 | 23,49 | 24,72 | -2,22% | - |
| 02.03.2026 | 25,21 | 25,29 | 24,89 | 25,28 | 1,24% | - |
| 27.02.2026 | 25,20 | 25,27 | 24,90 | 24,97 | 0,20% | - |
| 26.02.2026 | 24,86 | 25,21 | 24,80 | 24,92 | -1,87% | 18.618,00 |
| 25.02.2026 | 25,19 | 25,46 | 25,19 | 25,40 | -0,08% | - |
| 24.02.2026 | 25,41 | 25,45 | 25,19 | 25,42 | -0,22% | - |
| 23.02.2026 | 25,33 | 25,50 | 25,32 | 25,47 | 0,35% | - |
| 20.02.2026 | 25,33 | 25,47 | 25,25 | 25,38 | -2,23% | - |
| 19.02.2026 | 26,07 | 26,15 | 25,87 | 25,96 | 0,52% | - |
| 18.02.2026 | 25,58 | 25,94 | 25,55 | 25,83 | 0,72% | - |
| 17.02.2026 | 25,59 | 25,71 | 25,46 | 25,64 | 2,48% | - |
| 16.02.2026 | 25,08 | 25,13 | 25,00 | 25,02 | -3,10% | - |
| 13.02.2026 | 25,55 | 25,84 | 25,51 | 25,82 | 2,30% | - |
| 12.02.2026 | 25,44 | 25,78 | 25,24 | 25,24 | -2,17% | - |
| 11.02.2026 | 25,73 | 25,91 | 25,66 | 25,80 | 1,08% | - |
| 10.02.2026 | 25,21 | 25,72 | 25,19 | 25,53 | 0,47% | - |
| 09.02.2026 | 25,34 | 25,71 | 25,24 | 25,41 | 2,11% | - |
| 06.02.2026 | 25,03 | 25,69 | 24,27 | 24,88 | 1,22% | - |
| 05.02.2026 | 24,95 | 25,06 | 24,58 | 24,58 | -0,99% | - |
| 04.02.2026 | 25,03 | 25,35 | 24,78 | 24,83 | 1,41% | - |
| 03.02.2026 | 25,18 | 25,27 | 24,36 | 24,48 | 1,32% | 6.600,00 |
| 02.02.2026 | 23,63 | 24,17 | 23,63 | 24,16 | 2,68% | - |
| 30.01.2026 | 23,45 | 23,63 | 23,36 | 23,53 | 1,73% | - |
| 29.01.2026 | 23,13 | 23,19 | 22,91 | 23,13 | -0,39% | - |
| 28.01.2026 | 23,23 | 23,30 | 23,10 | 23,22 | 0,43% | - |
| 27.01.2026 | 23,28 | 23,36 | 23,11 | 23,12 | -1,20% | - |
| 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 | 0,77% | - |
| 30.12.2025 | 23,64 | 23,72 | 23,40 | 23,40 | -0,21% | - |
| 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 | -5,64% | - |
| 19.12.2025 | 24,53 | 24,76 | 24,53 | 24,76 | 1,02% | - |
| 18.12.2025 | 24,35 | 24,54 | 24,35 | 24,51 | 3,16% | - |
| 17.12.2025 | 24,23 | 24,23 | 23,75 | 23,76 | -5,36% | - |
| 16.12.2025 | 24,38 | 25,10 | 24,28 | 25,10 | 1,25% | 250,00 |
| 15.12.2025 | 24,84 | 24,87 | 24,59 | 24,79 | 2,04% | - |
| 12.12.2025 | 24,18 | 24,30 | 24,10 | 24,30 | 0,39% | - |
| 11.12.2025 | 24,15 | 24,28 | 24,06 | 24,20 | -1,33% | - |
| 10.12.2025 | 24,36 | 24,58 | 24,31 | 24,53 | 1,91% | - |