21,150€
0,71%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,10 | 21,22 | 21,04 | 21,20 | 0,95% | - |
| 24.09.2026 | 21,00 | 21,15 | 21,00 | 21,00 | -1,27% | 173,00 |
| 23.09.2026 | 21,27 | 21,27 | 21,27 | 21,27 | -0,37% | 12,00 |
| 22.09.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 0,14% | 4,00 |
| 21.09.2026 | 21,14 | 21,32 | 21,12 | 21,32 | -0,09% | 569,00 |
| 18.09.2026 | 21,25 | 21,36 | 21,06 | 21,34 | 0,52% | 531,00 |
| 16.09.2026 | 21,23 | 21,23 | 21,23 | 21,23 | -1,89% | 2,00 |
| 15.09.2026 | 21,76 | 21,76 | 21,19 | 21,64 | -0,87% | 204,00 |
| 14.09.2026 | 21,53 | 21,92 | 21,48 | 21,83 | 0,51% | 26,00 |
| 11.09.2026 | 21,72 | 21,72 | 21,72 | 21,72 | 3,92% | 3,00 |
| 10.09.2026 | 20,94 | 20,94 | 20,89 | 20,90 | -0,85% | 561,00 |
| 09.09.2026 | 21,23 | 21,23 | 21,08 | 21,08 | -1,36% | 180,00 |
| 08.09.2026 | 21,37 | 21,37 | 21,37 | 21,37 | 0,47% | 28,00 |
| 07.09.2026 | 21,17 | 21,32 | 21,17 | 21,27 | -1,89% | 15,00 |
| 04.09.2026 | 21,03 | 21,68 | 21,03 | 21,68 | 2,46% | 21,00 |
| 03.09.2026 | 21,39 | 21,39 | 21,16 | 21,16 | -1,08% | 223,00 |
| 02.09.2026 | 21,49 | 21,49 | 21,36 | 21,39 | -0,60% | 244,00 |
| 01.09.2026 | 21,62 | 21,62 | 21,35 | 21,52 | 0,33% | 529,00 |
| 31.08.2026 | 21,62 | 21,72 | 21,28 | 21,45 | 2,09% | 38,00 |
| 28.08.2026 | 21,01 | 21,01 | 21,01 | 21,01 | -0,43% | 103,00 |
| 27.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,86% | 150,00 |
| 26.08.2026 | 21,00 | 21,10 | 20,92 | 20,92 | -0,81% | 522,00 |
| 25.08.2026 | 21,10 | 21,10 | 21,09 | 21,09 | 0,00% | 684,00 |
| 24.08.2026 | 21,09 | 21,09 | 21,09 | 21,09 | -0,52% | 7,00 |
| 21.08.2026 | 21,30 | 21,48 | 20,99 | 21,20 | 1,63% | 20,00 |
| 20.08.2026 | 21,04 | 21,04 | 20,86 | 20,86 | -0,90% | 39,00 |
| 19.08.2026 | 20,88 | 21,05 | 20,82 | 21,05 | 1,94% | 266,00 |
| 18.08.2026 | 20,62 | 20,92 | 20,49 | 20,65 | 0,19% | 863,00 |
| 17.08.2026 | 20,74 | 20,80 | 20,31 | 20,61 | -1,29% | 508,00 |
| 14.08.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 0,10% | 13,00 |
| 13.08.2026 | 20,60 | 21,32 | 20,60 | 20,86 | 1,36% | 11,00 |
| 12.08.2026 | 20,80 | 20,80 | 20,58 | 20,58 | -2,00% | 540,00 |
| 11.08.2026 | 20,90 | 21,00 | 20,89 | 21,00 | -1,36% | 196,00 |
| 10.08.2026 | 20,81 | 21,29 | 20,81 | 21,29 | 1,43% | 819,00 |
| 07.08.2026 | 21,27 | 21,27 | 20,99 | 20,99 | 0,10% | 242,00 |
| 06.08.2026 | 21,27 | 21,27 | 20,97 | 20,97 | 0,77% | 77,00 |
| 05.08.2026 | 21,06 | 21,19 | 20,81 | 20,81 | -3,52% | 82,00 |
| 04.08.2026 | 20,81 | 21,57 | 20,79 | 21,57 | -2,53% | 137,00 |
| 03.08.2026 | 21,95 | 22,13 | 21,44 | 22,13 | 2,64% | 695,00 |
| 31.07.2026 | 21,21 | 21,75 | 21,21 | 21,56 | -2,00% | 61,00 |
| 30.07.2026 | 22,40 | 22,49 | 22,00 | 22,00 | 0,00% | 529,00 |
| 29.07.2026 | 22,55 | 22,84 | 21,94 | 22,00 | 2,09% | 2.065,00 |
| 28.07.2026 | 22,23 | 22,23 | 21,55 | 21,55 | 0,61% | 782,00 |
| 27.07.2026 | 21,88 | 21,88 | 21,31 | 21,42 | 2,93% | 444,00 |
| 24.07.2026 | 21,01 | 21,01 | 20,57 | 20,81 | 2,51% | 48,00 |
| 23.07.2026 | 20,41 | 20,56 | 20,19 | 20,30 | -2,12% | 697,00 |
| 22.07.2026 | 20,57 | 20,74 | 20,57 | 20,74 | -0,14% | 7,00 |
| 21.07.2026 | 20,36 | 21,20 | 20,36 | 20,77 | 2,26% | 403,00 |
| 20.07.2026 | 20,27 | 20,31 | 20,26 | 20,31 | -0,93% | 46,00 |
| 17.07.2026 | 20,32 | 20,89 | 19,92 | 20,50 | 3,04% | 646,00 |
| 16.07.2026 | 19,93 | 19,93 | 19,90 | 19,90 | 1,20% | 36,00 |
| 15.07.2026 | 20,00 | 20,11 | 19,66 | 19,66 | -3,49% | 266,00 |
| 14.07.2026 | 19,90 | 20,37 | 19,90 | 20,37 | 1,85% | 299,00 |
| 13.07.2026 | 20,00 | 20,13 | 19,58 | 20,00 | 2,41% | 227,00 |
| 10.07.2026 | 19,76 | 19,86 | 19,53 | 19,53 | -1,59% | 286,00 |
| 09.07.2026 | 19,95 | 19,95 | 19,79 | 19,85 | 0,81% | 255,00 |
| 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 |