17,803€
0,98%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,89 | 17,89 | 17,73 | 17,80 | 0,98% | - |
| 24.04.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -8,01% | 1,00 |
| 23.04.2025 | 18,95 | 19,17 | 18,95 | 19,17 | 6,41% | 216,00 |
| 17.04.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 1,64% | 1,00 |
| 15.04.2025 | 17,88 | 17,98 | 17,72 | 17,72 | 0,03% | 17,00 |
| 14.04.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 4,11% | 45,00 |
| 11.04.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -6,79% | 215,00 |
| 10.04.2025 | 18,10 | 18,26 | 18,10 | 18,26 | -1,32% | 765,00 |
| 09.04.2025 | 17,57 | 18,50 | 17,57 | 18,50 | 4,55% | 267,00 |
| 08.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,37% | 1,00 |
| 07.04.2025 | 17,13 | 17,63 | 17,13 | 17,63 | -2,16% | 969,00 |
| 04.04.2025 | 18,15 | 18,15 | 17,68 | 18,02 | 1,46% | 1.068,00 |
| 01.04.2025 | 17,98 | 17,98 | 17,76 | 17,76 | -0,50% | 207,00 |
| 31.03.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,24% | 1,00 |
| 28.03.2025 | 18,45 | 18,45 | 18,08 | 18,08 | -2,19% | 160,00 |
| 27.03.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 1,82% | 200,00 |
| 26.03.2025 | 18,27 | 18,27 | 18,15 | 18,15 | -0,63% | 311,00 |
| 25.03.2025 | 18,20 | 18,27 | 18,04 | 18,27 | 1,44% | 962,00 |
| 24.03.2025 | 18,27 | 18,27 | 18,01 | 18,01 | -3,51% | 108,00 |
| 21.03.2025 | 18,57 | 18,66 | 18,57 | 18,66 | -1,09% | 257,00 |
| 19.03.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 0,48% | 264,00 |
| 18.03.2025 | 18,34 | 18,78 | 18,34 | 18,78 | -0,48% | 56,00 |
| 17.03.2025 | 18,91 | 18,91 | 18,73 | 18,87 | 3,74% | 388,00 |
| 14.03.2025 | 18,66 | 18,66 | 18,19 | 18,19 | -2,73% | 175,00 |
| 13.03.2025 | 19,02 | 19,02 | 18,70 | 18,70 | -2,17% | 519,00 |
| 11.03.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 0,00% | 16,00 |
| 10.03.2025 | 18,87 | 19,11 | 18,87 | 19,11 | 1,97% | 101,00 |
| 07.03.2025 | 18,86 | 19,09 | 18,40 | 18,74 | 2,40% | 825,00 |
| 06.03.2025 | 18,48 | 18,48 | 18,30 | 18,30 | -2,37% | 175,00 |
| 05.03.2025 | 19,00 | 19,00 | 18,75 | 18,75 | -2,34% | 307,00 |
| 04.03.2025 | 19,11 | 19,20 | 19,11 | 19,20 | 0,97% | 102,00 |
| 03.03.2025 | 19,10 | 19,59 | 19,01 | 19,01 | 1,28% | 1.111,00 |
| 28.02.2025 | 18,79 | 18,79 | 18,77 | 18,77 | -0,13% | 266,00 |
| 27.02.2025 | 18,58 | 18,80 | 18,49 | 18,80 | -0,90% | 728,00 |
| 26.02.2025 | 18,79 | 18,97 | 18,79 | 18,97 | 5,30% | 1.524,00 |
| 25.02.2025 | 18,57 | 18,57 | 17,88 | 18,01 | -0,74% | 2.488,00 |
| 24.02.2025 | 18,56 | 18,56 | 18,13 | 18,15 | 0,28% | 456,00 |
| 21.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,33% | 60,00 |
| 20.02.2025 | 18,30 | 18,30 | 18,16 | 18,16 | 0,58% | 399,00 |
| 19.02.2025 | 18,18 | 18,18 | 18,05 | 18,05 | 1,43% | 203,00 |
| 18.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,03% | 2,00 |
| 17.02.2025 | 17,73 | 17,79 | 17,73 | 17,79 | 0,08% | 17,00 |
| 13.02.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,28% | 228,00 |
| 12.02.2025 | 17,37 | 17,73 | 17,37 | 17,73 | 2,69% | 121,00 |
| 11.02.2025 | 17,47 | 17,47 | 17,21 | 17,26 | -2,79% | 1.294,00 |
| 10.02.2025 | 17,50 | 17,76 | 17,50 | 17,76 | -1,50% | 580,00 |
| 07.02.2025 | 17,83 | 18,03 | 17,81 | 18,03 | 3,00% | 78,00 |
| 05.02.2025 | 17,18 | 17,50 | 17,18 | 17,50 | -0,71% | 97,00 |
| 04.02.2025 | 17,24 | 17,63 | 17,24 | 17,63 | -1,26% | 72,00 |
| 03.02.2025 | 18,30 | 18,30 | 17,55 | 17,85 | -0,83% | 1.407,00 |
| 31.01.2025 | 17,78 | 18,00 | 17,78 | 18,00 | 1,47% | 315,00 |
| 28.01.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 3,11% | 70,00 |
| 23.01.2025 | 17,14 | 17,26 | 17,01 | 17,21 | -2,24% | 168,00 |
| 22.01.2025 | 17,38 | 17,60 | 17,38 | 17,60 | -0,45% | 500,00 |
| 21.01.2025 | 17,50 | 17,68 | 17,48 | 17,68 | 2,08% | 812,00 |
| 20.01.2025 | 17,33 | 17,33 | 17,32 | 17,32 | -1,37% | 349,00 |
| 17.01.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 2,42% | 40,00 |
| 16.01.2025 | 17,42 | 17,42 | 17,15 | 17,15 | -0,70% | 344,00 |
| 15.01.2025 | 17,42 | 17,57 | 17,27 | 17,27 | -0,86% | 18,00 |
| 14.01.2025 | 17,17 | 17,42 | 17,17 | 17,42 | -1,89% | 64,00 |
| 13.01.2025 | 17,76 | 17,76 | 17,75 | 17,75 | 3,53% | 110,00 |
| 10.01.2025 | 17,48 | 17,51 | 17,15 | 17,15 | -4,72% | 108,00 |
| 08.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 1.211,00 |
| 07.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,47% | 205,00 |
| 06.01.2025 | 18,22 | 18,67 | 18,06 | 18,11 | 1,97% | 3.457,00 |
| 03.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -1,28% | 1,00 |
| 02.01.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 1,18% | 32,00 |
| 30.12.2024 | 18,16 | 18,16 | 17,78 | 17,78 | -0,97% | 15.512,00 |
| 27.12.2024 | 18,18 | 18,33 | 17,96 | 17,96 | 0,50% | 659,00 |
| 23.12.2024 | 17,50 | 17,93 | 17,50 | 17,87 | 1,13% | 254,00 |
| 20.12.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,76% | 60,00 |
| 19.12.2024 | 17,88 | 18,00 | 17,63 | 17,80 | 0,03% | 10.315,00 |
| 18.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,87% | 80,00 |
| 17.12.2024 | 17,76 | 18,15 | 17,76 | 18,14 | 0,61% | 153,00 |
| 16.12.2024 | 17,00 | 18,18 | 17,00 | 18,03 | -2,62% | 2.516,00 |
| 13.12.2024 | 18,59 | 18,64 | 18,26 | 18,51 | -1,54% | 688,00 |
| 12.12.2024 | 18,51 | 18,84 | 18,51 | 18,80 | 1,59% | 470,00 |
| 11.12.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -1,02% | 10,00 |
| 10.12.2024 | 18,60 | 18,77 | 18,60 | 18,70 | -0,53% | 530,00 |
| 09.12.2024 | 18,80 | 19,06 | 18,80 | 18,80 | -1,29% | 260,00 |
| 06.12.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,57% | 170,00 |
| 05.12.2024 | 19,17 | 19,17 | 19,15 | 19,15 | -2,47% | 1.024,00 |
| 03.12.2024 | 19,58 | 19,64 | 19,58 | 19,64 | -2,99% | 101,00 |
| 02.12.2024 | 19,77 | 20,24 | 19,77 | 20,24 | 2,48% | 465,00 |
| 28.11.2024 | 19,62 | 19,86 | 19,62 | 19,75 | 0,59% | 4.313,00 |
| 26.11.2024 | 19,16 | 19,64 | 19,16 | 19,64 | 0,18% | 101,00 |
| 25.11.2024 | 19,56 | 19,60 | 19,54 | 19,60 | 0,23% | 111,00 |
| 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 |