24,635€
0,26%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,31 | 24,56 | 24,31 | 24,54 | -0,12% | - |
| 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 |
| 13.08.2025 | 21,96 | 22,05 | 21,45 | 21,75 | -0,09% | 3.102,00 |
| 12.08.2025 | 21,98 | 22,19 | 21,77 | 21,77 | -1,00% | 454,00 |
| 11.08.2025 | 22,08 | 22,08 | 21,99 | 21,99 | 0,87% | 251,00 |
| 08.08.2025 | 22,01 | 22,01 | 21,50 | 21,80 | -1,45% | 2.050,00 |
| 07.08.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 2,79% | 1,00 |
| 06.08.2025 | 21,53 | 21,89 | 21,52 | 21,52 | 0,14% | 449,00 |
| 05.08.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 2,92% | 75,00 |
| 04.08.2025 | 20,71 | 21,17 | 20,71 | 20,88 | 1,85% | 260,00 |
| 01.08.2025 | 21,09 | 21,09 | 20,50 | 20,50 | 2,30% | 295,00 |
| 31.07.2025 | 20,77 | 20,77 | 20,04 | 20,04 | -0,94% | 141,00 |
| 30.07.2025 | 20,23 | 20,23 | 20,23 | 20,23 | 0,60% | 65,00 |
| 29.07.2025 | 19,99 | 20,11 | 19,93 | 20,11 | 2,55% | 2.983,00 |
| 25.07.2025 | 19,75 | 19,81 | 19,61 | 19,61 | -0,73% | 281,00 |
| 24.07.2025 | 19,75 | 19,76 | 19,75 | 19,76 | 0,41% | 759,00 |
| 23.07.2025 | 19,70 | 20,07 | 19,44 | 19,68 | 3,23% | 586,00 |
| 22.07.2025 | 19,22 | 19,43 | 19,06 | 19,06 | -0,50% | 1.155,00 |
| 21.07.2025 | 19,20 | 19,25 | 19,06 | 19,16 | -1,69% | 1.119,00 |
| 18.07.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 1,72% | 55,00 |
| 17.07.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 2,85% | 600,00 |
| 16.07.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,13% | 1,00 |
| 15.07.2025 | 18,98 | 19,01 | 18,60 | 18,60 | -2,39% | 165,00 |
| 14.07.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,42% | 3,00 |
| 10.07.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 0,03% | 93,00 |
| 09.07.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -1,26% | 262,00 |
| 08.07.2025 | 18,90 | 19,38 | 18,90 | 19,38 | 1,76% | 151,00 |
| 07.07.2025 | 19,33 | 19,43 | 19,04 | 19,04 | 0,90% | 4,00 |
| 02.07.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -1,49% | 1,00 |
| 01.07.2025 | 19,23 | 19,23 | 19,16 | 19,16 | 2,32% | 3,00 |
| 27.06.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,03% | 261,00 |
| 26.06.2025 | 18,56 | 18,72 | 18,56 | 18,72 | -0,21% | 115,00 |
| 23.06.2025 | 18,73 | 18,76 | 18,73 | 18,76 | -0,48% | 7,00 |
| 16.06.2025 | 18,76 | 18,85 | 18,41 | 18,85 | 0,13% | 215,00 |
| 12.06.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 1,02% | 44,00 |
| 10.06.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -2,72% | 1,00 |
| 09.06.2025 | 19,03 | 19,15 | 19,03 | 19,15 | 1,35% | 80,00 |
| 04.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,13% | 40,00 |
| 03.06.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -2,10% | 1,00 |
| 02.06.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,76% | 32,00 |
| 29.05.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,68% | 105,00 |
| 26.05.2025 | 18,91 | 19,01 | 18,91 | 19,00 | 1,74% | 611,00 |
| 23.05.2025 | 19,00 | 19,25 | 18,68 | 18,68 | -0,32% | 137,00 |
| 22.05.2025 | 18,56 | 18,74 | 18,56 | 18,74 | 1,41% | 575,00 |
| 19.05.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -3,40% | 1,00 |
| 16.05.2025 | 19,15 | 19,15 | 19,13 | 19,13 | 1,51% | 85,00 |
| 15.05.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 2,06% | 16,00 |
| 14.05.2025 | 18,48 | 18,48 | 18,46 | 18,46 | -1,49% | 111,00 |
| 08.05.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -2,88% | 1,00 |
| 07.05.2025 | 19,04 | 19,40 | 19,04 | 19,30 | -2,43% | 679,00 |
| 06.05.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,30% | 52,00 |
| 05.05.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,36% | 200,00 |
| 02.05.2025 | 19,50 | 19,84 | 19,00 | 19,45 | 5,99% | 5.838,00 |
| 30.04.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,60% | 100,00 |
| 29.04.2025 | 18,18 | 18,24 | 18,18 | 18,24 | 3,46% | 316,00 |
| 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 |