23,195€
0,37%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 23,26 | 23,36 | 23,16 | 23,20 | 0,37% | - |
| 26.01.2026 | 23,01 | 23,29 | 23,01 | 23,11 | 1,01% | 1.600,00 |
| 23.01.2026 | 22,78 | 22,88 | 22,78 | 22,88 | 0,75% | 739,00 |
| 22.01.2026 | 22,46 | 22,71 | 22,46 | 22,71 | 0,26% | 1.904,00 |
| 21.01.2026 | 22,53 | 22,65 | 22,53 | 22,65 | -0,61% | 974,00 |
| 20.01.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -1,43% | 1,00 |
| 19.01.2026 | 23,13 | 23,13 | 23,12 | 23,12 | 2,12% | 158,00 |
| 16.01.2026 | 22,93 | 22,93 | 22,16 | 22,64 | -2,67% | 9,00 |
| 15.01.2026 | 23,01 | 23,49 | 22,80 | 23,26 | -0,60% | 191,00 |
| 14.01.2026 | 23,48 | 23,48 | 22,93 | 23,40 | -1,64% | 27,00 |
| 13.01.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -0,17% | 50,00 |
| 12.01.2026 | 23,71 | 23,83 | 23,71 | 23,83 | 0,76% | 543,00 |
| 09.01.2026 | 23,15 | 23,65 | 23,15 | 23,65 | -0,63% | 308,00 |
| 08.01.2026 | 23,55 | 24,02 | 23,55 | 23,80 | -0,83% | 3,00 |
| 07.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,76% | 150,00 |
| 06.01.2026 | 23,82 | 23,82 | 23,82 | 23,82 | -1,89% | 4,00 |
| 05.01.2026 | 23,64 | 24,28 | 23,64 | 24,28 | 2,92% | 102,00 |
| 02.01.2026 | 23,55 | 23,59 | 23,55 | 23,59 | 0,73% | 115,00 |
| 30.12.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -1,84% | 50,00 |
| 29.12.2025 | 23,41 | 23,86 | 23,41 | 23,86 | -0,17% | 24,00 |
| 23.12.2025 | 23,86 | 23,90 | 23,86 | 23,90 | 0,72% | 5,00 |
| 22.12.2025 | 23,07 | 23,73 | 23,07 | 23,73 | -0,42% | 219,00 |
| 17.12.2025 | 24,43 | 24,43 | 23,83 | 23,83 | -1,24% | 175,00 |
| 16.12.2025 | 24,30 | 24,30 | 24,13 | 24,13 | -1,55% | 841,00 |
| 15.12.2025 | 24,63 | 24,67 | 24,26 | 24,51 | 0,78% | 1.336,00 |
| 12.12.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 1,04% | 75,00 |
| 11.12.2025 | 24,07 | 24,07 | 24,07 | 24,07 | -1,11% | 40,00 |
| 10.12.2025 | 24,49 | 24,49 | 24,34 | 24,34 | 1,29% | 2.201,00 |
| 09.12.2025 | 24,11 | 24,11 | 24,03 | 24,03 | -1,07% | 201,00 |
| 08.12.2025 | 24,15 | 24,41 | 24,15 | 24,29 | 3,36% | 27,00 |
| 05.12.2025 | 23,51 | 23,51 | 23,50 | 23,50 | -1,51% | 11,00 |
| 04.12.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,25% | 100,00 |
| 03.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,37% | 10,00 |
| 01.12.2025 | 24,15 | 24,15 | 24,13 | 24,13 | 4,01% | 4,00 |
| 28.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 700,00 |
| 27.11.2025 | 23,12 | 23,60 | 23,12 | 23,60 | 1,72% | 234,00 |
| 26.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,43% | 49,00 |
| 25.11.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 1,21% | 1,00 |
| 24.11.2025 | 22,63 | 22,63 | 22,38 | 22,38 | 0,22% | 340,00 |
| 20.11.2025 | 22,33 | 22,33 | 22,33 | 22,33 | -2,32% | 194,00 |
| 19.11.2025 | 22,35 | 22,86 | 22,35 | 22,86 | 2,74% | 27,00 |
| 18.11.2025 | 22,35 | 22,35 | 22,25 | 22,25 | -1,16% | 175,00 |
| 17.11.2025 | 22,57 | 22,57 | 22,50 | 22,51 | 0,94% | 162,00 |
| 12.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 2,67% | 6,00 |
| 11.11.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -5,36% | 220,00 |
| 10.11.2025 | 22,45 | 22,95 | 22,45 | 22,95 | 1,10% | 166,00 |
| 07.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,57% | 1,00 |
| 06.11.2025 | 22,30 | 22,35 | 22,30 | 22,35 | 0,95% | 105,00 |
| 05.11.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 6,54% | 100,00 |
| 04.11.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -1,93% | 10,00 |
| 03.11.2025 | 21,19 | 21,24 | 21,19 | 21,19 | 0,43% | 421,00 |
| 31.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,33% | 49,00 |
| 30.10.2025 | 21,12 | 21,64 | 21,03 | 21,03 | -10,62% | 383,00 |
| 29.10.2025 | 23,53 | 23,53 | 23,53 | 23,53 | 0,21% | 80,00 |
| 27.10.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,13% | 115,00 |
| 24.10.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -3,18% | 65,00 |
| 23.10.2025 | 24,23 | 24,23 | 24,22 | 24,22 | 3,06% | 5,00 |
| 21.10.2025 | 23,70 | 23,70 | 23,49 | 23,50 | -2,08% | 1.211,00 |
| 20.10.2025 | 24,36 | 24,36 | 24,36 | 24,00 | 0,00% | 1,00 |
| 17.10.2025 | 23,80 | 24,00 | 23,58 | 24,00 | -0,91% | 341,00 |
| 16.10.2025 | 24,49 | 24,49 | 24,22 | 24,22 | -0,08% | 290,00 |
| 15.10.2025 | 24,49 | 24,78 | 24,24 | 24,24 | 1,38% | 141,00 |
| 14.10.2025 | 23,91 | 23,91 | 23,90 | 23,91 | -0,62% | 1.407,00 |
| 13.10.2025 | 24,11 | 24,11 | 24,00 | 24,06 | 2,91% | 82,00 |
| 10.10.2025 | 23,75 | 23,75 | 23,15 | 23,38 | -5,69% | 1.660,00 |
| 09.10.2025 | 24,73 | 24,79 | 24,42 | 24,79 | 0,77% | 249,00 |
| 08.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,99% | 6,00 |
| 03.10.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,66% | 1,00 |
| 02.10.2025 | 24,18 | 24,71 | 24,18 | 24,20 | -2,62% | 58,00 |
| 01.10.2025 | 24,61 | 24,85 | 24,32 | 24,85 | 1,14% | 228,00 |
| 30.09.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 0,00% | 6,00 |
| 26.09.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 4,11% | 200,00 |
| 25.09.2025 | 23,39 | 23,60 | 23,39 | 23,60 | -1,05% | 675,00 |
| 24.09.2025 | 23,67 | 23,85 | 23,50 | 23,85 | 0,93% | 146,00 |
| 23.09.2025 | 23,68 | 23,86 | 23,20 | 23,63 | -0,08% | 1.274,00 |
| 22.09.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,96% | 140,00 |
| 19.09.2025 | 24,33 | 24,33 | 23,88 | 23,88 | -0,04% | 40,00 |
| 18.09.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -3,08% | 70,00 |
| 16.09.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 1,94% | 5,00 |
| 15.09.2025 | 24,21 | 24,21 | 24,08 | 24,18 | -0,82% | 32,00 |
| 12.09.2025 | 24,00 | 24,38 | 23,91 | 24,38 | 1,04% | 1.135,00 |
| 11.09.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 0,75% | 125,00 |
| 09.09.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,55% | 50,00 |
| 08.09.2025 | 23,81 | 24,00 | 23,81 | 23,82 | 1,36% | 1.143,00 |
| 05.09.2025 | 23,31 | 23,50 | 23,31 | 23,50 | 2,17% | 4.310,00 |
| 04.09.2025 | 23,25 | 23,25 | 22,92 | 23,00 | 1,72% | 550,00 |
| 03.09.2025 | 23,02 | 23,02 | 22,61 | 22,61 | 0,22% | 750,00 |
| 02.09.2025 | 22,84 | 22,84 | 22,56 | 22,56 | -1,91% | 201,00 |
| 01.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,04% | 410,00 |
| 28.08.2025 | 22,78 | 22,99 | 22,78 | 22,99 | 2,18% | 330,00 |
| 27.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,54% | 52,00 |
| 26.08.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -2,31% | 400,00 |
| 25.08.2025 | 22,86 | 22,91 | 22,86 | 22,91 | 0,84% | 4,00 |
| 22.08.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 0,62% | 50,00 |
| 21.08.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -1,14% | 175,00 |
| 20.08.2025 | 22,93 | 22,93 | 22,84 | 22,84 | -1,64% | 95,00 |
| 19.08.2025 | 22,75 | 23,22 | 22,75 | 23,22 | 2,52% | 4.079,00 |
| 18.08.2025 | 22,54 | 22,65 | 22,54 | 22,65 | -1,09% | 104,00 |
| 15.08.2025 | 22,91 | 22,91 | 22,44 | 22,90 | 1,73% | 62,00 |
| 14.08.2025 | 22,51 | 22,51 | 22,51 | 22,51 | 3,49% | 26,00 |