17,718€
-0,13%
Echtzeit-Aktienkurs CENTRAL JAP RWY
Bid:
Ask:
Aktienkurse zur CENTRAL JAP RWY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |