17,893€
2,24%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 17,78 | 17,89 | 17,61 | 17,85 | 1,99% | - |
| 15.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,71% | - |
| 14.04.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,95% | - |
| 11.04.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -4,51% | - |
| 10.04.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 4,28% | - |
| 09.04.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,63% | - |
| 08.04.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 1,28% | - |
| 07.04.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -7,52% | - |
| 04.04.2025 | 18,22 | 18,61 | 18,22 | 18,61 | 4,43% | 54,00 |
| 03.04.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 1,89% | - |
| 02.04.2025 | 17,48 | 17,49 | 17,48 | 17,49 | -0,85% | - |
| 01.04.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,14% | - |
| 31.03.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -2,63% | - |
| 28.03.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,66% | - |
| 27.03.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 1,13% | - |
| 26.03.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,41% | - |
| 25.03.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 0,50% | - |
| 24.03.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -3,22% | - |
| 21.03.2025 | 18,17 | 18,62 | 18,17 | 18,62 | -0,45% | 27,00 |
| 20.03.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,90% | - |
| 19.03.2025 | 18,49 | 18,88 | 18,49 | 18,88 | 2,64% | 230,00 |
| 18.03.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -2,96% | - |
| 17.03.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,80% | 220,00 |
| 14.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,50% | 50,00 |
| 13.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,04% | - |
| 12.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,95% | - |
| 11.03.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,45% | - |
| 10.03.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,96% | - |
| 07.03.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,94% | - |
| 06.03.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -1,19% | - |
| 05.03.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -1,44% | - |
| 04.03.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -2,00% | - |
| 03.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,61% | 320,00 |
| 28.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 0,11% | - |
| 27.02.2025 | 18,91 | 18,91 | 18,58 | 18,80 | 0,11% | 987,00 |
| 26.02.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 1,57% | - |
| 25.02.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 1,99% | - |
| 24.02.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,50% | - |
| 21.02.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -1,20% | - |
| 20.02.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,33% | - |
| 19.02.2025 | 17,79 | 18,20 | 17,79 | 18,20 | 2,30% | 163,00 |
| 18.02.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 2,07% | - |
| 17.02.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -0,29% | - |
| 14.02.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,17% | - |
| 13.02.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,37% | - |
| 12.02.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -0,52% | - |
| 11.02.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,14% | - |
| 10.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,43% | 1.000,00 |
| 07.02.2025 | 17,48 | 17,94 | 17,48 | 17,94 | 2,08% | 47,00 |
| 06.02.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 2,15% | - |
| 05.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,05% | - |
| 04.02.2025 | 17,26 | 17,56 | 17,26 | 17,56 | -2,12% | 70,00 |
| 03.02.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,87% | - |
| 31.01.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -0,73% | - |
| 30.01.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 1,21% | - |
| 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% | - |