20,043€
1,82%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,73 | 19,91 | 19,63 | 19,91 | 1,12% | - |
| 08.07.2026 | 20,00 | 20,00 | 19,29 | 19,69 | -0,10% | 128,00 |
| 07.07.2026 | 19,85 | 20,22 | 19,30 | 19,71 | 3,11% | 2.345,00 |
| 06.07.2026 | 18,90 | 19,42 | 18,90 | 19,11 | 0,16% | 175,00 |
| 03.07.2026 | 18,80 | 19,21 | 18,80 | 19,08 | 1,38% | 1.770,00 |
| 02.07.2026 | 18,51 | 19,14 | 18,51 | 18,82 | 3,26% | 328,00 |
| 01.07.2026 | 18,47 | 18,47 | 18,01 | 18,23 | -4,36% | 285,00 |
| 30.06.2026 | 19,02 | 19,06 | 18,79 | 19,06 | -0,03% | 12,00 |
| 29.06.2026 | 19,09 | 19,18 | 19,06 | 19,06 | 3,33% | 322,00 |
| 26.06.2026 | 18,95 | 18,95 | 18,45 | 18,45 | 2,53% | 22,00 |
| 25.06.2026 | 18,38 | 18,38 | 17,99 | 17,99 | -2,76% | 303,00 |
| 24.06.2026 | 18,25 | 18,51 | 18,25 | 18,50 | 1,26% | 251,00 |
| 23.06.2026 | 18,33 | 18,33 | 18,00 | 18,27 | 1,73% | 3.082,00 |
| 22.06.2026 | 17,58 | 17,96 | 17,38 | 17,96 | 0,45% | 310,00 |
| 19.06.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -2,56% | 25,00 |
| 18.06.2026 | 18,31 | 18,35 | 18,11 | 18,35 | 1,44% | 116,00 |
| 17.06.2026 | 17,90 | 18,09 | 17,90 | 18,09 | -0,33% | 205,00 |
| 16.06.2026 | 18,14 | 18,25 | 17,93 | 18,15 | -0,03% | 1.161,00 |
| 15.06.2026 | 18,28 | 18,37 | 18,15 | 18,16 | -2,81% | 676,00 |
| 11.06.2026 | 18,52 | 18,68 | 18,52 | 18,68 | -1,32% | 85,00 |
| 10.06.2026 | 18,91 | 18,93 | 18,91 | 18,93 | 1,61% | 61,00 |
| 09.06.2026 | 19,06 | 19,06 | 18,63 | 18,63 | -2,20% | 1.633,00 |
| 08.06.2026 | 18,39 | 19,07 | 18,39 | 19,05 | 6,10% | 1.732,00 |
| 05.06.2026 | 18,11 | 18,13 | 17,96 | 17,96 | 2,10% | 738,00 |
| 04.06.2026 | 17,65 | 17,94 | 17,59 | 17,59 | -2,58% | 81,00 |
| 03.06.2026 | 18,11 | 18,11 | 17,85 | 18,05 | -0,61% | 154,00 |
| 02.06.2026 | 17,96 | 18,16 | 17,96 | 18,16 | 0,00% | 162,00 |
| 01.06.2026 | 18,45 | 18,49 | 17,95 | 18,16 | -4,24% | 133,00 |
| 29.05.2026 | 18,97 | 18,97 | 18,97 | 18,97 | -1,28% | 30,00 |
| 28.05.2026 | 18,55 | 19,21 | 18,55 | 19,21 | 2,70% | 179,00 |
| 27.05.2026 | 19,00 | 19,09 | 18,70 | 18,71 | -3,48% | 1.378,00 |
| 25.05.2026 | 19,33 | 19,38 | 19,01 | 19,38 | 0,26% | 48,00 |
| 22.05.2026 | 19,45 | 19,45 | 19,01 | 19,33 | 1,71% | 47,00 |
| 21.05.2026 | 19,01 | 19,20 | 19,01 | 19,01 | -2,69% | 153,00 |
| 20.05.2026 | 19,61 | 19,61 | 19,21 | 19,53 | -1,44% | 269,00 |
| 19.05.2026 | 19,37 | 19,82 | 19,37 | 19,82 | 1,33% | 204,00 |
| 18.05.2026 | 19,41 | 19,56 | 19,40 | 19,56 | -1,59% | 460,00 |
| 15.05.2026 | 20,07 | 20,10 | 19,59 | 19,87 | 0,08% | 1.216,00 |
| 14.05.2026 | 19,76 | 19,86 | 19,50 | 19,86 | 2,21% | 179,00 |
| 13.05.2026 | 19,78 | 19,82 | 19,41 | 19,43 | 0,65% | 180,00 |
| 12.05.2026 | 19,46 | 19,46 | 18,99 | 19,30 | -0,85% | 272,00 |
| 11.05.2026 | 19,64 | 19,72 | 19,47 | 19,47 | -1,07% | 1.917,00 |
| 08.05.2026 | 19,67 | 19,76 | 19,51 | 19,68 | -2,98% | 1.857,00 |
| 07.05.2026 | 20,32 | 20,52 | 20,20 | 20,28 | 1,40% | 833,00 |
| 06.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 303,00 |
| 05.05.2026 | 19,71 | 19,92 | 19,51 | 19,90 | 2,03% | 68,00 |
| 04.05.2026 | 20,19 | 20,19 | 19,51 | 19,51 | -5,73% | 350,00 |
| 30.04.2026 | 20,01 | 20,69 | 20,01 | 20,69 | -1,34% | 1.348,00 |
| 29.04.2026 | 21,49 | 21,49 | 20,97 | 20,97 | 0,82% | 20,00 |
| 28.04.2026 | 21,31 | 21,31 | 20,80 | 20,80 | -4,10% | 239,00 |
| 27.04.2026 | 21,78 | 21,78 | 21,69 | 21,69 | -2,74% | 25,00 |
| 24.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 2,06% | 4,00 |
| 23.04.2026 | 21,83 | 21,85 | 21,40 | 21,85 | -2,02% | 7,00 |
| 22.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,68% | 90,00 |
| 21.04.2026 | 22,78 | 22,78 | 22,68 | 22,68 | -1,39% | 522,00 |
| 20.04.2026 | 23,04 | 23,04 | 22,61 | 23,00 | -0,43% | 627,00 |
| 17.04.2026 | 22,60 | 23,18 | 22,60 | 23,10 | 3,45% | 108,00 |
| 16.04.2026 | 22,42 | 22,78 | 22,33 | 22,33 | -4,25% | 225,00 |
| 15.04.2026 | 23,34 | 23,34 | 22,86 | 23,32 | 2,73% | 15,00 |
| 13.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 1,79% | 221,00 |
| 10.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -3,67% | 1,00 |
| 09.04.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 3,67% | 1,00 |
| 08.04.2026 | 22,33 | 22,33 | 22,33 | 22,33 | 0,59% | 10,00 |
| 07.04.2026 | 21,76 | 22,20 | 21,74 | 22,20 | -1,46% | 56,00 |
| 02.04.2026 | 22,53 | 22,53 | 22,53 | 22,53 | -2,09% | 165,00 |
| 01.04.2026 | 23,12 | 23,12 | 22,65 | 23,01 | 2,86% | 10,00 |
| 30.03.2026 | 22,47 | 22,47 | 21,94 | 22,37 | 0,72% | 6,00 |
| 27.03.2026 | 22,79 | 22,79 | 22,21 | 22,21 | -3,06% | 17,00 |
| 26.03.2026 | 22,91 | 22,91 | 22,40 | 22,91 | -0,69% | 1.049,00 |
| 25.03.2026 | 23,45 | 23,67 | 23,07 | 23,07 | 0,35% | 1.003,00 |
| 24.03.2026 | 22,99 | 22,99 | 22,99 | 22,99 | -0,30% | 1,00 |
| 23.03.2026 | 22,16 | 23,10 | 22,16 | 23,06 | 0,04% | 1.684,00 |
| 20.03.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 0,26% | 175,00 |
| 19.03.2026 | 22,93 | 22,99 | 22,61 | 22,99 | -4,21% | 117,00 |
| 18.03.2026 | 23,78 | 24,00 | 23,53 | 24,00 | 2,13% | 818,00 |
| 17.03.2026 | 23,21 | 23,50 | 23,21 | 23,50 | -0,68% | 534,00 |
| 16.03.2026 | 23,44 | 23,66 | 22,40 | 23,66 | 1,68% | 65,00 |
| 13.03.2026 | 23,10 | 23,27 | 23,10 | 23,27 | -0,13% | 40,00 |
| 12.03.2026 | 23,22 | 23,30 | 23,22 | 23,30 | -0,98% | 569,00 |
| 11.03.2026 | 23,52 | 23,53 | 23,52 | 23,53 | -1,26% | 400,00 |
| 10.03.2026 | 24,05 | 24,05 | 23,83 | 23,83 | -0,17% | 60,00 |
| 09.03.2026 | 23,69 | 23,98 | 23,69 | 23,87 | 1,10% | 42,00 |
| 06.03.2026 | 23,41 | 23,61 | 23,41 | 23,61 | -9,02% | 207,00 |
| 04.03.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 8,17% | 2,00 |
| 03.03.2026 | 23,00 | 24,71 | 23,00 | 23,99 | -3,58% | 1.370,00 |
| 02.03.2026 | 25,21 | 25,21 | 24,88 | 24,88 | -1,43% | 102,00 |
| 24.02.2026 | 25,57 | 25,57 | 25,24 | 25,24 | -1,06% | 40,00 |
| 23.02.2026 | 25,32 | 25,51 | 25,32 | 25,51 | 1,76% | 5,00 |
| 20.02.2026 | 25,59 | 25,59 | 25,06 | 25,07 | -2,94% | 351,00 |
| 19.02.2026 | 26,05 | 26,24 | 25,83 | 25,83 | -0,12% | 1.838,00 |
| 18.02.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 2,38% | 291,00 |
| 16.02.2026 | 25,35 | 25,35 | 25,26 | 25,26 | -2,58% | 11,00 |
| 13.02.2026 | 25,93 | 25,93 | 25,93 | 25,93 | 0,04% | 100,00 |
| 12.02.2026 | 25,91 | 25,93 | 25,91 | 25,92 | 1,29% | 107,00 |
| 11.02.2026 | 25,65 | 25,81 | 25,59 | 25,59 | -0,43% | 265,00 |
| 10.02.2026 | 25,47 | 25,70 | 25,08 | 25,70 | 2,68% | 516,00 |
| 09.02.2026 | 25,59 | 25,60 | 25,03 | 25,03 | 1,67% | 401,00 |
| 06.02.2026 | 25,25 | 25,25 | 24,62 | 24,62 | -1,68% | 775,00 |
| 05.02.2026 | 24,73 | 25,04 | 24,73 | 25,04 | 1,25% | 2,00 |
| 04.02.2026 | 24,82 | 24,82 | 24,73 | 24,73 | 1,52% | 95,00 |