19,080€
0,86%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,99 | 19,15 | 18,98 | 19,10 | 0,96% | - |
| 05.06.2025 | 19,12 | 19,13 | 18,87 | 18,92 | -0,76% | - |
| 04.06.2025 | 19,13 | 19,13 | 18,90 | 19,06 | -0,30% | 40,00 |
| 03.06.2025 | 19,09 | 19,16 | 18,87 | 19,12 | -0,82% | 1,00 |
| 02.06.2025 | 19,15 | 19,28 | 19,04 | 19,28 | 0,48% | 32,00 |
| 30.05.2025 | 19,42 | 19,42 | 19,03 | 19,19 | 2,16% | - |
| 29.05.2025 | 19,05 | 19,13 | 18,69 | 18,78 | -2,12% | 105,00 |
| 28.05.2025 | 19,35 | 19,36 | 19,17 | 19,19 | -1,11% | - |
| 27.05.2025 | 19,44 | 19,47 | 19,19 | 19,40 | 2,62% | - |
| 26.05.2025 | 19,11 | 19,18 | 18,91 | 18,91 | 0,61% | 611,00 |
| 23.05.2025 | 19,07 | 19,25 | 18,68 | 18,79 | -0,17% | 137,00 |
| 22.05.2025 | 18,77 | 18,85 | 18,55 | 18,83 | 0,98% | 575,00 |
| 21.05.2025 | 18,81 | 18,82 | 18,57 | 18,64 | 1,47% | - |
| 20.05.2025 | 18,23 | 18,44 | 18,23 | 18,37 | -1,79% | - |
| 19.05.2025 | 18,69 | 18,71 | 18,48 | 18,71 | -1,59% | 1,00 |
| 16.05.2025 | 19,00 | 19,14 | 18,89 | 19,01 | 1,55% | 85,00 |
| 15.05.2025 | 18,89 | 18,89 | 18,60 | 18,72 | 1,15% | 16,00 |
| 14.05.2025 | 18,62 | 18,70 | 18,46 | 18,51 | -1,74% | 111,00 |
| 13.05.2025 | 18,88 | 18,99 | 18,74 | 18,84 | -1,66% | - |
| 12.05.2025 | 18,73 | 19,20 | 18,71 | 19,15 | 4,29% | - |
| 09.05.2025 | 18,68 | 18,73 | 18,31 | 18,37 | -3,39% | - |
| 08.05.2025 | 18,94 | 19,12 | 18,74 | 19,01 | -1,14% | 1,00 |
| 07.05.2025 | 19,26 | 19,42 | 19,01 | 19,23 | -3,45% | 679,00 |
| 06.05.2025 | 19,82 | 19,94 | 19,82 | 19,92 | 1,48% | - |
| 05.05.2025 | 19,81 | 19,81 | 19,59 | 19,63 | 0,90% | 200,00 |
| 02.05.2025 | 19,66 | 20,04 | 19,00 | 19,45 | 5,58% | 5.838,00 |
| 30.04.2025 | 18,06 | 18,44 | 18,04 | 18,43 | 1,22% | 100,00 |
| 29.04.2025 | 18,19 | 18,24 | 18,18 | 18,20 | -0,22% | 316,00 |
| 28.04.2025 | 18,11 | 18,42 | 18,07 | 18,24 | 1,76% | - |
| 25.04.2025 | 17,83 | 17,93 | 17,73 | 17,93 | -0,36% | - |
| 24.04.2025 | 17,85 | 18,00 | 17,40 | 17,99 | -4,90% | 1,00 |
| 23.04.2025 | 18,70 | 19,16 | 18,70 | 18,92 | 0,81% | 191,00 |
| 22.04.2025 | 18,47 | 18,88 | 18,45 | 18,77 | 3,26% | - |
| 17.04.2025 | 18,06 | 18,50 | 18,04 | 18,18 | 1,82% | - |
| 16.04.2025 | 17,79 | 18,19 | 17,72 | 17,85 | -0,24% | - |
| 15.04.2025 | 17,66 | 17,98 | 17,57 | 17,89 | -0,47% | 17,00 |
| 14.04.2025 | 17,79 | 18,04 | 17,64 | 17,98 | 2,41% | 45,00 |
| 11.04.2025 | 17,65 | 17,79 | 17,02 | 17,56 | -2,38% | 215,00 |
| 10.04.2025 | 18,41 | 18,64 | 17,55 | 17,98 | -1,45% | 565,00 |
| 09.04.2025 | 17,62 | 19,06 | 17,32 | 18,25 | 4,47% | 267,00 |
| 08.04.2025 | 17,58 | 18,29 | 17,25 | 17,47 | -0,41% | 1,00 |
| 07.04.2025 | 17,48 | 18,27 | 16,91 | 17,54 | -3,00% | 969,00 |
| 04.04.2025 | 18,28 | 18,40 | 17,44 | 18,08 | 2,48% | 1.068,00 |
| 03.04.2025 | 18,07 | 18,34 | 17,53 | 17,65 | 1,66% | - |
| 02.04.2025 | 17,62 | 17,99 | 17,29 | 17,36 | -3,07% | - |
| 01.04.2025 | 17,80 | 18,48 | 17,76 | 17,91 | 0,73% | 207,00 |
| 31.03.2025 | 17,78 | 17,94 | 17,55 | 17,78 | -2,70% | 1,00 |
| 28.03.2025 | 18,25 | 18,45 | 18,08 | 18,27 | -0,46% | 160,00 |
| 27.03.2025 | 18,49 | 18,52 | 18,36 | 18,36 | 0,19% | - |
| 26.03.2025 | 18,31 | 18,33 | 18,15 | 18,32 | 1,02% | 311,00 |
| 25.03.2025 | 18,15 | 18,27 | 18,04 | 18,14 | 0,19% | 962,00 |
| 24.03.2025 | 18,15 | 18,27 | 18,01 | 18,10 | -1,92% | 108,00 |
| 21.03.2025 | 18,38 | 18,66 | 18,38 | 18,46 | -2,35% | 257,00 |
| 20.03.2025 | 18,90 | 18,99 | 18,88 | 18,90 | -0,42% | - |
| 19.03.2025 | 18,68 | 19,13 | 18,68 | 18,98 | 2,08% | - |
| 18.03.2025 | 18,59 | 18,64 | 18,34 | 18,59 | -0,57% | 1,00 |
| 17.03.2025 | 18,56 | 18,91 | 18,55 | 18,70 | 2,12% | 388,00 |
| 14.03.2025 | 18,49 | 18,66 | 18,19 | 18,31 | -3,26% | 175,00 |
| 13.03.2025 | 19,07 | 19,11 | 18,56 | 18,93 | 1,20% | 519,00 |
| 12.03.2025 | 18,69 | 18,72 | 18,62 | 18,71 | -0,69% | - |
| 11.03.2025 | 19,02 | 19,03 | 18,80 | 18,84 | -1,36% | - |
| 10.03.2025 | 18,97 | 19,12 | 18,87 | 19,10 | 3,06% | - |
| 07.03.2025 | 18,96 | 19,09 | 18,40 | 18,53 | 1,05% | 822,00 |
| 06.03.2025 | 18,60 | 18,77 | 18,30 | 18,34 | -2,08% | 175,00 |
| 05.03.2025 | 19,00 | 19,00 | 18,72 | 18,73 | -2,04% | 307,00 |
| 04.03.2025 | 19,28 | 19,43 | 19,04 | 19,12 | -1,28% | 102,00 |
| 03.03.2025 | 19,23 | 19,59 | 19,01 | 19,36 | 1,00% | 1.111,00 |
| 28.02.2025 | 18,98 | 19,17 | 18,77 | 19,17 | 2,46% | 266,00 |
| 27.02.2025 | 19,07 | 19,07 | 18,33 | 18,71 | -0,54% | 728,00 |
| 26.02.2025 | 18,80 | 18,97 | 18,70 | 18,81 | 3,61% | 1.524,00 |
| 25.02.2025 | 18,40 | 18,57 | 17,88 | 18,16 | 1,02% | 2.488,00 |
| 24.02.2025 | 18,38 | 18,56 | 17,98 | 17,98 | -1,03% | 206,00 |
| 21.02.2025 | 18,18 | 18,32 | 18,10 | 18,16 | 0,25% | 60,00 |
| 20.02.2025 | 18,30 | 18,48 | 18,07 | 18,12 | 0,82% | 399,00 |
| 19.02.2025 | 17,98 | 18,18 | 17,87 | 17,97 | -0,01% | 203,00 |
| 18.02.2025 | 17,98 | 18,03 | 17,80 | 17,97 | 1,94% | 2,00 |
| 17.02.2025 | 17,60 | 17,79 | 17,58 | 17,63 | 0,07% | 17,00 |
| 14.02.2025 | 17,66 | 17,66 | 17,54 | 17,62 | -0,45% | - |
| 13.02.2025 | 17,78 | 17,78 | 17,58 | 17,70 | 1,27% | 228,00 |
| 12.02.2025 | 17,54 | 17,73 | 17,37 | 17,48 | 0,32% | 121,00 |
| 11.02.2025 | 17,64 | 17,64 | 17,09 | 17,42 | -0,92% | 1.294,00 |
| 10.02.2025 | 17,64 | 17,76 | 17,49 | 17,58 | -1,53% | 580,00 |
| 07.02.2025 | 17,67 | 18,03 | 17,63 | 17,86 | 0,13% | 78,00 |
| 06.02.2025 | 17,75 | 17,88 | 17,74 | 17,83 | 2,31% | - |
| 05.02.2025 | 17,33 | 17,50 | 17,18 | 17,43 | -0,74% | 97,00 |
| 04.02.2025 | 17,47 | 17,63 | 17,24 | 17,56 | -0,79% | 72,00 |
| 03.02.2025 | 18,16 | 18,30 | 17,50 | 17,70 | -0,62% | 1.107,00 |
| 31.01.2025 | 17,93 | 18,01 | 17,74 | 17,81 | -1,83% | 315,00 |
| 30.01.2025 | 18,05 | 18,15 | 18,03 | 18,14 | 2,40% | - |
| 29.01.2025 | 17,82 | 17,85 | 17,66 | 17,72 | -1,60% | - |
| 28.01.2025 | 17,82 | 18,01 | 17,74 | 18,01 | 3,78% | 70,00 |
| 27.01.2025 | 17,48 | 17,50 | 17,25 | 17,35 | -0,01% | - |
| 24.01.2025 | 17,28 | 17,40 | 17,20 | 17,35 | 1,17% | - |
| 23.01.2025 | 17,13 | 17,26 | 17,01 | 17,15 | -1,73% | 168,00 |
| 22.01.2025 | 17,27 | 17,60 | 17,26 | 17,46 | 0,01% | 500,00 |
| 21.01.2025 | 17,31 | 17,68 | 17,30 | 17,45 | 1,87% | 812,00 |
| 20.01.2025 | 17,27 | 17,33 | 17,12 | 17,13 | -2,09% | 349,00 |
| 17.01.2025 | 17,38 | 17,56 | 17,37 | 17,50 | 1,86% | 40,00 |
| 16.01.2025 | 17,27 | 17,42 | 17,15 | 17,18 | -2,04% | 344,00 |
| 15.01.2025 | 17,29 | 17,57 | 17,27 | 17,54 | 1,46% | 18,00 |