19,388€
1,03%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,15 | 19,56 | 19,11 | 19,37 | 0,92% | 230,00 |
| 21.11.2024 | 18,97 | 19,22 | 18,75 | 19,19 | -0,47% | 1.207,00 |
| 20.11.2024 | 19,30 | 19,34 | 19,15 | 19,28 | -1,90% | - |
| 19.11.2024 | 19,75 | 19,78 | 19,55 | 19,65 | 1,83% | - |
| 18.11.2024 | 19,52 | 19,52 | 19,20 | 19,30 | 0,78% | 78,00 |
| 15.11.2024 | 19,20 | 19,33 | 18,48 | 19,15 | -1,76% | 5.539,00 |
| 14.11.2024 | 19,27 | 19,50 | 19,27 | 19,49 | 0,24% | - |
| 13.11.2024 | 19,50 | 19,50 | 19,21 | 19,45 | -0,50% | 1.104,00 |
| 12.11.2024 | 19,59 | 19,64 | 19,33 | 19,54 | -0,40% | 1.242,00 |
| 11.11.2024 | 19,55 | 19,76 | 19,51 | 19,62 | 1,03% | 2,00 |
| 08.11.2024 | 19,48 | 19,54 | 19,29 | 19,42 | -0,41% | - |
| 07.11.2024 | 19,26 | 19,50 | 19,20 | 19,50 | 0,27% | 5,00 |
| 06.11.2024 | 19,37 | 19,59 | 19,30 | 19,45 | 1,28% | - |
| 05.11.2024 | 19,17 | 19,25 | 18,83 | 19,20 | 1,27% | - |
| 04.11.2024 | 19,19 | 19,19 | 18,80 | 18,96 | -2,14% | 1.791,00 |
| 01.11.2024 | 19,13 | 19,46 | 19,10 | 19,38 | 0,60% | 385,00 |
| 31.10.2024 | 19,29 | 19,45 | 18,98 | 19,26 | 3,09% | 114,00 |
| 30.10.2024 | 19,00 | 19,01 | 18,69 | 18,69 | -0,91% | 200,00 |
| 29.10.2024 | 18,85 | 19,00 | 18,70 | 18,86 | 0,80% | 200,00 |
| 28.10.2024 | 18,88 | 18,88 | 18,61 | 18,71 | -0,64% | 85,00 |
| 25.10.2024 | 18,71 | 19,10 | 18,70 | 18,83 | 0,63% | 161,00 |
| 24.10.2024 | 18,79 | 18,96 | 18,50 | 18,71 | -0,78% | 34,00 |
| 23.10.2024 | 19,11 | 19,11 | 18,77 | 18,86 | -1,39% | 703,00 |
| 22.10.2024 | 19,30 | 19,32 | 19,11 | 19,12 | -2,35% | - |
| 21.10.2024 | 19,64 | 20,26 | 19,01 | 19,58 | -0,70% | 1.182,00 |
| 18.10.2024 | 19,71 | 19,73 | 19,68 | 19,72 | -1,77% | - |
| 17.10.2024 | 20,02 | 20,25 | 20,02 | 20,08 | 0,66% | - |
| 16.10.2024 | 19,95 | 19,99 | 19,75 | 19,94 | 1,27% | 2,00 |
| 15.10.2024 | 20,20 | 20,27 | 19,26 | 19,69 | -1,35% | 232,00 |
| 14.10.2024 | 19,99 | 19,99 | 19,81 | 19,96 | -0,35% | 150,00 |
| 11.10.2024 | 20,12 | 20,23 | 19,82 | 20,03 | -0,95% | 311,00 |
| 10.10.2024 | 20,18 | 20,26 | 20,06 | 20,23 | -0,74% | - |
| 09.10.2024 | 20,23 | 20,68 | 20,20 | 20,38 | 0,20% | 210,00 |
| 08.10.2024 | 20,37 | 20,41 | 20,21 | 20,34 | -1,00% | 1,00 |
| 07.10.2024 | 20,50 | 21,00 | 20,50 | 20,54 | -0,02% | 749,00 |
| 04.10.2024 | 20,52 | 20,61 | 20,42 | 20,55 | 0,76% | 40,00 |
| 03.10.2024 | 20,44 | 20,48 | 20,28 | 20,39 | 1,73% | - |
| 02.10.2024 | 20,19 | 20,34 | 19,94 | 20,04 | -2,85% | 341,00 |
| 01.10.2024 | 20,43 | 20,81 | 20,41 | 20,63 | -0,24% | 8,00 |
| 30.09.2024 | 20,97 | 20,97 | 20,68 | 20,68 | -0,98% | - |
| 27.09.2024 | 20,69 | 21,34 | 20,69 | 20,89 | 2,05% | 81,00 |
| 26.09.2024 | 20,51 | 20,58 | 20,28 | 20,47 | -0,07% | 40,00 |
| 25.09.2024 | 20,57 | 20,57 | 20,41 | 20,48 | 0,07% | - |
| 24.09.2024 | 20,10 | 20,80 | 20,07 | 20,47 | -1,09% | 301,00 |
| 23.09.2024 | 20,49 | 20,83 | 20,49 | 20,69 | -0,72% | 28,00 |
| 20.09.2024 | 20,76 | 20,86 | 20,53 | 20,84 | 0,58% | - |
| 19.09.2024 | 20,78 | 20,82 | 20,61 | 20,72 | 0,39% | - |
| 18.09.2024 | 20,77 | 21,00 | 20,62 | 20,64 | -3,30% | 200,00 |
| 17.09.2024 | 21,33 | 21,52 | 21,19 | 21,35 | 0,73% | 101,00 |
| 16.09.2024 | 21,22 | 21,48 | 21,09 | 21,19 | 0,26% | 78,00 |
| 13.09.2024 | 21,23 | 21,58 | 21,14 | 21,14 | -1,72% | 744,00 |
| 12.09.2024 | 21,19 | 21,55 | 21,19 | 21,51 | 0,92% | - |
| 11.09.2024 | 20,98 | 21,39 | 20,58 | 21,31 | -0,44% | 1.106,00 |
| 10.09.2024 | 21,50 | 21,56 | 21,12 | 21,41 | 2,15% | - |
| 09.09.2024 | 20,90 | 21,07 | 20,83 | 20,96 | -0,80% | 1,00 |
| 06.09.2024 | 21,03 | 21,16 | 20,89 | 21,13 | -0,33% | - |
| 05.09.2024 | 21,23 | 21,28 | 21,13 | 21,20 | 1,29% | - |
| 04.09.2024 | 20,53 | 20,94 | 20,37 | 20,93 | 0,72% | 362,00 |
| 03.09.2024 | 20,82 | 20,92 | 20,71 | 20,78 | 1,42% | 400,00 |
| 02.09.2024 | 20,51 | 20,70 | 20,44 | 20,49 | -2,08% | 154,00 |
| 30.08.2024 | 21,06 | 21,06 | 20,92 | 20,92 | 0,87% | - |
| 29.08.2024 | 20,74 | 21,02 | 20,72 | 20,74 | -1,26% | - |
| 28.08.2024 | 20,70 | 21,05 | 20,66 | 21,01 | 0,48% | 235,00 |
| 27.08.2024 | 21,01 | 21,01 | 20,75 | 20,91 | -0,67% | - |
| 26.08.2024 | 21,10 | 21,16 | 20,86 | 21,05 | 2,46% | 115,00 |
| 23.08.2024 | 20,64 | 20,86 | 20,32 | 20,54 | 1,23% | 794,00 |
| 22.08.2024 | 20,45 | 20,57 | 20,28 | 20,29 | -1,14% | - |
| 21.08.2024 | 20,50 | 20,54 | 20,26 | 20,53 | -0,46% | 2,00 |
| 20.08.2024 | 20,45 | 20,62 | 20,00 | 20,62 | 2,18% | 736,00 |
| 19.08.2024 | 20,38 | 20,51 | 20,14 | 20,18 | 0,02% | 251,00 |
| 16.08.2024 | 20,15 | 20,30 | 19,95 | 20,18 | -0,27% | 102,00 |
| 15.08.2024 | 20,12 | 20,47 | 20,03 | 20,23 | 0,77% | 543,00 |
| 14.08.2024 | 20,14 | 20,30 | 20,04 | 20,08 | 0,36% | 140,00 |
| 13.08.2024 | 19,86 | 20,02 | 19,61 | 20,00 | 0,39% | 290,00 |
| 12.08.2024 | 19,96 | 20,15 | 19,82 | 19,93 | -0,56% | 100,00 |
| 09.08.2024 | 19,98 | 20,19 | 19,94 | 20,04 | -2,14% | 79,00 |
| 08.08.2024 | 20,53 | 20,75 | 20,05 | 20,48 | 1,24% | 407,00 |
| 07.08.2024 | 20,19 | 20,68 | 20,10 | 20,23 | -0,10% | 302,00 |
| 06.08.2024 | 20,09 | 20,39 | 20,04 | 20,25 | 6,43% | - |
| 05.08.2024 | 19,25 | 19,45 | 18,87 | 19,02 | -6,21% | 201,00 |
| 02.08.2024 | 20,47 | 20,49 | 19,80 | 20,28 | -2,37% | 480,00 |
| 01.08.2024 | 21,03 | 21,15 | 20,59 | 20,78 | -4,88% | 260,00 |
| 31.07.2024 | 21,41 | 21,86 | 21,20 | 21,84 | 2,18% | 228,00 |
| 30.07.2024 | 20,89 | 21,68 | 20,83 | 21,38 | 0,38% | 792,00 |
| 29.07.2024 | 21,00 | 21,44 | 20,84 | 21,30 | 2,70% | 718,00 |
| 26.07.2024 | 20,44 | 20,94 | 20,21 | 20,74 | 0,95% | 50,00 |
| 25.07.2024 | 20,70 | 20,77 | 20,49 | 20,54 | -0,02% | 150,00 |
| 24.07.2024 | 20,43 | 20,64 | 20,41 | 20,55 | -0,60% | - |
| 23.07.2024 | 20,52 | 20,81 | 20,43 | 20,67 | 0,78% | 154,00 |
| 22.07.2024 | 20,52 | 20,62 | 20,51 | 20,51 | 0,79% | - |
| 19.07.2024 | 20,29 | 20,51 | 20,29 | 20,35 | -0,15% | 150,00 |
| 18.07.2024 | 20,59 | 20,64 | 19,90 | 20,38 | -0,90% | 2.045,00 |
| 17.07.2024 | 20,61 | 20,73 | 19,74 | 20,57 | 1,13% | 4.071,00 |
| 16.07.2024 | 20,31 | 20,65 | 20,14 | 20,34 | -0,78% | 152,00 |
| 15.07.2024 | 20,51 | 20,72 | 20,31 | 20,50 | -0,99% | 66,00 |
| 12.07.2024 | 20,37 | 20,88 | 20,26 | 20,70 | 2,07% | 3.175,00 |
| 11.07.2024 | 20,25 | 20,37 | 19,95 | 20,28 | 1,02% | 120,00 |
| 10.07.2024 | 20,09 | 20,27 | 20,04 | 20,08 | 0,55% | 150,00 |
| 09.07.2024 | 19,98 | 20,00 | 19,96 | 19,97 | 0,99% | - |
| 08.07.2024 | 19,95 | 20,08 | 19,44 | 19,77 | -1,74% | 1.222,00 |