19,388€
1,17%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,43 | 19,56 | 19,15 | 19,56 | 2,46% | 230,00 |
| 21.11.2024 | 19,00 | 19,09 | 18,86 | 19,09 | -0,78% | 1.207,00 |
| 18.11.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,21% | 78,00 |
| 15.11.2024 | 19,33 | 19,33 | 18,51 | 19,20 | -0,05% | 5.539,00 |
| 13.11.2024 | 19,50 | 19,50 | 19,21 | 19,21 | -1,51% | 1.104,00 |
| 12.11.2024 | 19,51 | 19,51 | 19,50 | 19,50 | -1,32% | 1.242,00 |
| 11.11.2024 | 19,51 | 19,76 | 19,51 | 19,76 | 1,44% | 2,00 |
| 07.11.2024 | 19,45 | 19,48 | 19,45 | 19,48 | 2,58% | 5,00 |
| 04.11.2024 | 18,90 | 18,99 | 18,80 | 18,99 | -1,63% | 1.791,00 |
| 01.11.2024 | 19,32 | 19,46 | 19,30 | 19,31 | -0,75% | 385,00 |
| 31.10.2024 | 18,98 | 19,45 | 18,98 | 19,45 | 3,35% | 114,00 |
| 30.10.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,95% | 200,00 |
| 29.10.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 2,10% | 200,00 |
| 28.10.2024 | 18,70 | 18,70 | 18,61 | 18,61 | -2,05% | 85,00 |
| 25.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | 161,00 |
| 24.10.2024 | 18,64 | 18,96 | 18,50 | 18,50 | -2,73% | 34,00 |
| 23.10.2024 | 19,09 | 19,09 | 18,99 | 19,02 | -1,96% | 803,00 |
| 21.10.2024 | 19,83 | 20,26 | 19,01 | 19,40 | -2,59% | 1.182,00 |
| 18.10.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 0,86% | 50,00 |
| 16.10.2024 | 19,79 | 19,79 | 19,75 | 19,75 | -1,96% | 2,00 |
| 15.10.2024 | 19,90 | 20,27 | 19,26 | 20,14 | 1,69% | 232,00 |
| 14.10.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -2,10% | 150,00 |
| 11.10.2024 | 19,98 | 20,23 | 19,95 | 20,23 | -1,08% | 311,00 |
| 09.10.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 1,19% | 210,00 |
| 08.10.2024 | 20,21 | 20,21 | 20,21 | 20,21 | -2,04% | 1,00 |
| 07.10.2024 | 20,97 | 21,00 | 20,63 | 20,63 | 1,03% | 749,00 |
| 04.10.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 1,59% | 40,00 |
| 02.10.2024 | 20,34 | 20,34 | 19,96 | 20,10 | -3,87% | 341,00 |
| 01.10.2024 | 20,68 | 20,91 | 20,41 | 20,91 | -2,01% | 12,00 |
| 27.09.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 5,23% | 81,00 |
| 26.09.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -1,79% | 40,00 |
| 24.09.2024 | 20,10 | 20,65 | 20,07 | 20,65 | -0,67% | 301,00 |
| 23.09.2024 | 20,83 | 20,83 | 20,50 | 20,79 | 0,24% | 28,00 |
| 20.09.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -0,29% | 240,00 |
| 18.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,35% | 200,00 |
| 17.09.2024 | 21,19 | 21,52 | 21,19 | 21,52 | 1,08% | 101,00 |
| 16.09.2024 | 21,42 | 21,48 | 20,92 | 21,29 | -0,05% | 78,00 |
| 13.09.2024 | 21,22 | 21,58 | 21,17 | 21,30 | -0,42% | 744,00 |
| 11.09.2024 | 20,71 | 21,39 | 20,58 | 21,39 | 1,52% | 1.106,00 |
| 09.09.2024 | 21,07 | 21,07 | 21,07 | 21,07 | 1,44% | 1,00 |
| 04.09.2024 | 20,37 | 20,77 | 20,37 | 20,77 | 0,29% | 362,00 |
| 03.09.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 0,34% | 400,00 |
| 02.09.2024 | 20,70 | 20,70 | 20,64 | 20,64 | -1,20% | 154,00 |
| 28.08.2024 | 20,89 | 20,89 | 20,89 | 20,89 | 0,14% | 235,00 |
| 26.08.2024 | 20,90 | 20,90 | 20,86 | 20,86 | 2,10% | 115,00 |
| 23.08.2024 | 20,86 | 20,86 | 20,37 | 20,43 | 0,84% | 794,00 |
| 21.08.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,17% | 2,00 |
| 20.08.2024 | 20,27 | 20,50 | 20,27 | 20,50 | 1,79% | 736,00 |
| 19.08.2024 | 20,20 | 20,20 | 20,14 | 20,14 | -0,79% | 251,00 |
| 16.08.2024 | 19,95 | 20,30 | 19,95 | 20,30 | -0,68% | 102,00 |
| 15.08.2024 | 20,28 | 20,47 | 20,23 | 20,44 | 0,69% | 543,00 |
| 14.08.2024 | 20,24 | 20,30 | 20,24 | 20,30 | 1,50% | 140,00 |
| 13.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,74% | 290,00 |
| 12.08.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,05% | 100,00 |
| 09.08.2024 | 20,19 | 20,19 | 20,16 | 20,16 | -0,84% | 79,00 |
| 08.08.2024 | 20,75 | 20,75 | 20,33 | 20,33 | -0,15% | 407,00 |
| 07.08.2024 | 20,40 | 20,47 | 20,36 | 20,36 | 4,89% | 302,00 |
| 05.08.2024 | 19,30 | 19,41 | 19,30 | 19,41 | -4,43% | 201,00 |
| 02.08.2024 | 20,09 | 20,48 | 20,05 | 20,31 | -4,20% | 480,00 |
| 01.08.2024 | 21,15 | 21,20 | 20,78 | 21,20 | -2,30% | 261,00 |
| 31.07.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,09% | 228,00 |
| 30.07.2024 | 21,29 | 21,68 | 21,29 | 21,68 | 3,58% | 792,00 |
| 29.07.2024 | 20,90 | 21,21 | 20,90 | 20,93 | 3,56% | 718,00 |
| 26.07.2024 | 20,21 | 20,21 | 20,21 | 20,21 | -1,99% | 50,00 |
| 25.07.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,93% | 150,00 |
| 23.07.2024 | 20,71 | 20,81 | 20,43 | 20,43 | -0,39% | 154,00 |
| 19.07.2024 | 20,51 | 20,51 | 20,51 | 20,51 | 0,79% | 150,00 |
| 18.07.2024 | 20,38 | 20,48 | 19,90 | 20,35 | -0,97% | 2.045,00 |
| 17.07.2024 | 20,54 | 20,56 | 20,00 | 20,55 | -0,24% | 4.071,00 |
| 16.07.2024 | 20,14 | 20,60 | 20,14 | 20,60 | -0,39% | 152,00 |
| 15.07.2024 | 20,31 | 20,72 | 20,31 | 20,68 | -0,96% | 66,00 |
| 12.07.2024 | 20,46 | 20,88 | 20,46 | 20,88 | 3,52% | 3.175,00 |
| 11.07.2024 | 20,10 | 20,17 | 20,10 | 20,17 | 0,65% | 120,00 |
| 10.07.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 1,01% | 150,00 |
| 08.07.2024 | 19,81 | 20,08 | 19,44 | 19,84 | -2,07% | 1.222,00 |
| 05.07.2024 | 20,17 | 20,26 | 20,17 | 20,26 | -0,39% | 18,00 |
| 04.07.2024 | 20,38 | 20,38 | 20,34 | 20,34 | 1,65% | 10,00 |
| 03.07.2024 | 20,17 | 20,17 | 20,01 | 20,01 | 0,00% | 424,00 |
| 02.07.2024 | 20,01 | 20,01 | 20,01 | 20,01 | 1,04% | 2,00 |
| 01.07.2024 | 19,97 | 19,97 | 19,81 | 19,81 | -0,50% | 72,00 |
| 26.06.2024 | 19,57 | 19,91 | 19,57 | 19,91 | -0,47% | 403,00 |
| 25.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 240,00 |
| 24.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,03% | 10.120,00 |
| 21.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,26% | 50,00 |
| 20.06.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -0,60% | 260,00 |
| 19.06.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -1,62% | 250,00 |
| 18.06.2024 | 19,35 | 19,50 | 19,35 | 19,50 | -0,03% | 594,00 |
| 17.06.2024 | 19,50 | 19,50 | 19,34 | 19,50 | -1,04% | 1.042,00 |
| 14.06.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -1,23% | 158,00 |
| 13.06.2024 | 19,88 | 19,95 | 19,84 | 19,95 | -0,40% | 546,00 |
| 12.06.2024 | 20,40 | 20,40 | 20,03 | 20,03 | -1,48% | 21,00 |
| 11.06.2024 | 20,69 | 20,69 | 20,33 | 20,33 | -1,41% | 20,00 |
| 10.06.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -0,58% | 1,00 |
| 07.06.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,34% | 1,00 |
| 06.06.2024 | 20,67 | 20,67 | 20,67 | 20,67 | -0,53% | 25,00 |
| 05.06.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,27% | 20,00 |
| 04.06.2024 | 20,63 | 20,63 | 20,25 | 20,52 | 1,38% | 269,00 |
| 03.06.2024 | 20,23 | 20,73 | 20,01 | 20,24 | -0,88% | 884,00 |
| 29.05.2024 | 20,40 | 20,42 | 20,01 | 20,42 | -0,78% | 266,00 |
| 28.05.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,58% | 350,00 |