24,370€
0,21%
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 | 24,25 | 24,32 | 24,25 | 24,32 | 0,75% | 180,00 |
| 30.09.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,26% | - |
| 29.09.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -0,75% | - |
| 26.09.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 0,88% | - |
| 25.09.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -0,04% | - |
| 24.09.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,89% | - |
| 23.09.2025 | 23,61 | 23,61 | 23,61 | 23,61 | -0,08% | - |
| 22.09.2025 | 23,63 | 23,63 | 23,63 | 23,63 | -0,63% | - |
| 19.09.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,17% | - |
| 18.09.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -2,38% | - |
| 17.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,29% | - |
| 16.09.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 1,50% | - |
| 15.09.2025 | 23,97 | 23,97 | 23,97 | 23,97 | 0,29% | - |
| 12.09.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,08% | - |
| 10.09.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 2,53% | - |
| 05.09.2025 | 23,33 | 23,33 | 23,33 | 23,33 | 2,73% | - |
| 04.09.2025 | 23,11 | 23,15 | 22,71 | 22,71 | -0,83% | 270,00 |
| 03.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,01% | - |
| 02.09.2025 | 22,67 | 22,67 | 22,67 | 22,67 | -0,70% | - |
| 01.09.2025 | 22,89 | 22,89 | 22,83 | 22,83 | 0,75% | 177,00 |
| 29.08.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -0,79% | - |
| 28.08.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 1,69% | - |
| 27.08.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,85% | - |
| 26.08.2025 | 22,27 | 22,27 | 22,27 | 22,27 | -2,07% | - |
| 25.08.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,62% | - |
| 22.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,13% | 50,00 |
| 21.08.2025 | 22,63 | 22,63 | 22,63 | 22,63 | -1,31% | - |
| 20.08.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -1,59% | - |
| 19.08.2025 | 22,87 | 23,30 | 22,87 | 23,30 | 3,33% | 5,00 |
| 18.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,62% | - |
| 15.08.2025 | 22,41 | 22,41 | 22,41 | 22,41 | 1,59% | - |
| 14.08.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,50% | - |
| 13.08.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,09% | - |
| 12.08.2025 | 21,93 | 21,93 | 21,93 | 21,93 | 0,18% | - |
| 11.08.2025 | 21,89 | 21,89 | 21,89 | 21,89 | -0,36% | - |
| 08.08.2025 | 21,95 | 21,97 | 21,95 | 21,97 | 1,48% | 700,00 |
| 07.08.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,09% | - |
| 06.08.2025 | 21,67 | 21,67 | 21,67 | 21,67 | 2,17% | - |
| 05.08.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 0,05% | - |
| 04.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,66% | 130,00 |
| 01.08.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,37% | - |
| 31.07.2025 | 20,37 | 20,37 | 20,37 | 20,37 | 0,94% | - |
| 30.07.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 2,31% | 65,00 |
| 29.07.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 0,79% | - |
| 28.07.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -2,10% | - |
| 25.07.2025 | 19,65 | 19,99 | 19,65 | 19,99 | 1,58% | 50,00 |
| 24.07.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,95% | - |
| 23.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,43% | - |
| 22.07.2025 | 19,15 | 19,22 | 19,15 | 19,22 | 2,51% | 500,00 |
| 21.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -2,39% | 750,00 |
| 18.07.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 0,79% | - |
| 17.07.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 1,79% | - |
| 16.07.2025 | 18,73 | 18,73 | 18,73 | 18,73 | -0,32% | - |
| 15.07.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -1,18% | - |
| 14.07.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -1,07% | - |
| 11.07.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 0,44% | - |
| 10.07.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,95% | - |
| 09.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,80% | - |
| 08.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,50% | - |
| 07.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,69% | - |
| 04.07.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -0,50% | - |
| 03.07.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 0,03% | - |
| 02.07.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,11% | - |
| 01.07.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,34% | - |
| 30.06.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 1,23% | - |
| 27.06.2025 | 18,71 | 18,71 | 18,71 | 18,71 | 1,22% | - |
| 26.06.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,14% | - |
| 25.06.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,38% | - |
| 24.06.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,71% | - |
| 23.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,50% | - |
| 20.06.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -1,71% | - |
| 19.06.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 1,74% | - |
| 18.06.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 1,63% | - |
| 17.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,03% | - |
| 16.06.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 0,14% | - |
| 13.06.2025 | 18,38 | 18,38 | 18,36 | 18,36 | -0,41% | - |
| 12.06.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,94% | - |
| 11.06.2025 | 18,52 | 18,80 | 18,52 | 18,80 | 0,99% | 306,00 |
| 10.06.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -0,27% | - |
| 09.06.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -0,77% | - |
| 06.06.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -0,42% | - |
| 05.06.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -0,21% | - |
| 04.06.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,13% | - |
| 03.06.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -0,42% | - |
| 02.06.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -1,30% | - |
| 30.05.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 2,12% | - |
| 29.05.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -1,82% | - |
| 28.05.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,65% | - |
| 27.05.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,97% | - |
| 26.05.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 4,85% | - |
| 23.05.2025 | 18,94 | 18,94 | 18,24 | 18,24 | -1,62% | 1.030,00 |
| 22.05.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,35% | - |
| 21.05.2025 | 18,63 | 18,63 | 18,61 | 18,61 | 1,67% | 175,00 |
| 20.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,89% | - |
| 19.05.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -1,86% | - |
| 16.05.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 0,72% | - |
| 15.05.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 1,27% | - |
| 14.05.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -1,13% | - |
| 13.05.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 0,48% | - |
| 12.05.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 0,60% | - |