18,108€
2,30%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,09 | 18,15 | 17,92 | 18,09 | 2,18% | - |
| 29.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,54% | - |
| 28.01.2025 | 17,61 | 17,61 | 17,61 | 17,61 | 1,53% | - |
| 27.01.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 1,70% | - |
| 24.01.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,53% | - |
| 23.01.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -0,38% | - |
| 22.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -0,82% | - |
| 21.01.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 0,73% | - |
| 20.01.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,79% | - |
| 17.01.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,76% | - |
| 16.01.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -2,79% | - |
| 15.01.2025 | 17,12 | 17,54 | 17,12 | 17,54 | 2,48% | 42,00 |
| 14.01.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -1,41% | - |
| 13.01.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 1,14% | - |
| 10.01.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,95% | - |
| 09.01.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -1,51% | - |
| 08.01.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -0,76% | - |
| 07.01.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -2,82% | - |
| 06.01.2025 | 18,29 | 18,29 | 18,24 | 18,24 | 1,39% | 237,00 |
| 03.01.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -0,50% | - |
| 02.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,22% | - |
| 30.12.2024 | 17,83 | 18,04 | 17,83 | 18,04 | 0,92% | 100,00 |
| 27.12.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,22% | - |
| 23.12.2024 | 17,49 | 17,85 | 17,49 | 17,84 | 2,41% | 330,00 |
| 20.12.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,69% | - |
| 19.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 18.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,08% | - |
| 17.12.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -2,26% | - |
| 16.12.2024 | 17,83 | 18,12 | 17,83 | 18,12 | -0,74% | 166,00 |
| 13.12.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -1,32% | - |
| 12.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 11.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,38% | 450,00 |
| 10.12.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -1,57% | - |
| 09.12.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,69% | - |
| 06.12.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,66% | - |
| 05.12.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -1,17% | - |
| 04.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,35% | - |
| 03.12.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,93% | - |
| 02.12.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -1,35% | - |
| 29.11.2024 | 19,26 | 19,65 | 19,26 | 19,65 | 1,97% | 160,00 |
| 28.11.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,31% | - |
| 27.11.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,13% | - |
| 26.11.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,37% | - |
| 25.11.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 1,08% | - |
| 22.11.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,51% | - |
| 21.11.2024 | 18,96 | 19,10 | 18,77 | 19,05 | -0,35% | - |
| 20.11.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -2,17% | - |
| 19.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 1,45% | - |
| 18.11.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 1,74% | - |
| 15.11.2024 | 19,00 | 19,04 | 18,94 | 18,94 | -0,68% | 53,00 |
| 14.11.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,42% | - |
| 13.11.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -1,48% | - |
| 12.11.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,26% | - |
| 11.11.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,36% | - |
| 08.11.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 0,68% | - |
| 07.11.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,24% | - |
| 06.11.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,39% | 25,00 |
| 05.11.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,40% | - |
| 04.11.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 0,00% | - |
| 01.11.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -0,16% | - |
| 31.10.2024 | 19,09 | 19,09 | 19,00 | 19,00 | 1,28% | 35,00 |
| 30.10.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,87% | - |
| 29.10.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 1,31% | - |
| 28.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,08% | 35,00 |
| 25.10.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,73% | - |
| 24.10.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -1,30% | - |
| 23.10.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -1,64% | - |
| 22.10.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -0,16% | - |
| 21.10.2024 | 19,45 | 19,45 | 19,20 | 19,20 | -3,54% | 600,00 |
| 18.10.2024 | 19,54 | 19,91 | 19,54 | 19,91 | 0,50% | 50,00 |
| 17.10.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 0,18% | - |
| 16.10.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -1,10% | - |
| 15.10.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 0,96% | - |
| 14.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,10% | - |
| 11.10.2024 | 19,89 | 19,89 | 19,82 | 19,82 | -1,64% | 115,00 |
| 10.10.2024 | 20,00 | 20,15 | 20,00 | 20,15 | 0,45% | 160,00 |
| 09.10.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,55% | - |
| 08.10.2024 | 20,17 | 20,17 | 20,17 | 20,17 | -0,54% | - |
| 07.10.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,98% | - |
| 04.10.2024 | 20,30 | 20,48 | 20,30 | 20,48 | 1,09% | 300,00 |
| 03.10.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 1,25% | - |
| 02.10.2024 | 20,01 | 20,01 | 20,01 | 20,01 | -0,99% | - |
| 01.10.2024 | 20,21 | 20,21 | 20,21 | 20,21 | -2,70% | - |
| 30.09.2024 | 20,77 | 20,77 | 20,77 | 20,77 | -1,24% | - |
| 27.09.2024 | 21,03 | 21,03 | 21,03 | 21,03 | 3,29% | - |
| 26.09.2024 | 20,35 | 20,36 | 20,35 | 20,36 | -0,10% | - |
| 25.09.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,89% | - |
| 24.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,54% | - |
| 23.09.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -1,17% | - |
| 20.09.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,15% | - |
| 19.09.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 0,05% | - |
| 18.09.2024 | 20,57 | 20,57 | 20,57 | 20,57 | -2,65% | - |
| 17.09.2024 | 21,13 | 21,13 | 21,13 | 21,13 | 0,19% | - |
| 16.09.2024 | 21,09 | 21,09 | 21,09 | 21,09 | 0,67% | - |
| 13.09.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,38% | - |
| 12.09.2024 | 21,03 | 21,03 | 21,03 | 21,03 | 0,10% | - |
| 11.09.2024 | 20,83 | 21,01 | 20,76 | 21,01 | -0,76% | 330,00 |
| 10.09.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 2,17% | - |
| 09.09.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,19% | - |
| 06.09.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -1,56% | - |