22,835€
0,75%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 22,73 | 22,91 | 22,64 | 22,86 | 0,84% | 4,00 |
| 22.08.2025 | 22,83 | 23,02 | 22,64 | 22,67 | -0,74% | - |
| 21.08.2025 | 22,85 | 22,92 | 22,58 | 22,84 | -0,98% | 175,00 |
| 20.08.2025 | 23,09 | 23,13 | 22,84 | 23,06 | 0,30% | 95,00 |
| 19.08.2025 | 23,03 | 23,20 | 22,94 | 22,99 | 1,39% | 4.074,00 |
| 18.08.2025 | 22,74 | 22,81 | 22,63 | 22,68 | 0,11% | 104,00 |
| 15.08.2025 | 22,67 | 22,90 | 22,44 | 22,65 | 1,62% | 62,00 |
| 14.08.2025 | 22,32 | 22,36 | 22,23 | 22,29 | 1,78% | - |
| 13.08.2025 | 22,14 | 22,18 | 21,60 | 21,90 | -0,64% | 3.102,00 |
| 12.08.2025 | 22,15 | 22,19 | 21,55 | 22,04 | 0,30% | 454,00 |
| 11.08.2025 | 22,00 | 22,08 | 21,97 | 21,98 | 1,97% | 251,00 |
| 08.08.2025 | 22,11 | 22,23 | 21,40 | 21,55 | -1,15% | 1.450,00 |
| 07.08.2025 | 21,66 | 21,90 | 21,58 | 21,80 | 0,30% | - |
| 06.08.2025 | 21,77 | 21,81 | 21,52 | 21,74 | 1,97% | 449,00 |
| 05.08.2025 | 21,43 | 21,53 | 21,30 | 21,32 | 0,21% | 75,00 |
| 04.08.2025 | 20,95 | 21,29 | 20,88 | 21,27 | 4,52% | 260,00 |
| 01.08.2025 | 20,85 | 21,09 | 20,27 | 20,35 | 0,72% | 15,00 |
| 31.07.2025 | 20,63 | 20,67 | 20,04 | 20,21 | -1,05% | 141,00 |
| 30.07.2025 | 20,23 | 20,48 | 20,23 | 20,42 | 2,14% | 65,00 |
| 29.07.2025 | 19,92 | 20,11 | 19,92 | 19,99 | 1,61% | 2.983,00 |
| 28.07.2025 | 19,75 | 19,75 | 19,62 | 19,68 | -0,16% | - |
| 25.07.2025 | 19,86 | 19,94 | 19,64 | 19,71 | 0,46% | 81,00 |
| 24.07.2025 | 19,84 | 19,88 | 19,62 | 19,62 | 0,18% | 759,00 |
| 23.07.2025 | 19,60 | 20,07 | 19,44 | 19,58 | 2,23% | 586,00 |
| 22.07.2025 | 19,36 | 19,44 | 19,04 | 19,16 | 0,14% | 1.025,00 |
| 21.07.2025 | 19,22 | 19,25 | 18,60 | 19,13 | -0,65% | 1.119,00 |
| 18.07.2025 | 19,42 | 19,49 | 19,24 | 19,25 | -0,53% | 55,00 |
| 17.07.2025 | 19,28 | 19,40 | 19,26 | 19,36 | 2,72% | - |
| 16.07.2025 | 18,84 | 18,89 | 18,63 | 18,84 | 0,44% | - |
| 15.07.2025 | 18,77 | 18,98 | 18,75 | 18,76 | -0,91% | 3,00 |
| 14.07.2025 | 18,99 | 19,06 | 18,86 | 18,93 | -1,15% | 3,00 |
| 11.07.2025 | 19,17 | 19,54 | 19,08 | 19,15 | 0,01% | - |
| 10.07.2025 | 19,29 | 19,45 | 19,15 | 19,15 | -0,89% | - |
| 09.07.2025 | 19,13 | 19,34 | 19,13 | 19,32 | 0,98% | - |
| 08.07.2025 | 18,97 | 19,38 | 18,96 | 19,14 | 0,63% | 151,00 |
| 07.07.2025 | 19,06 | 19,23 | 18,99 | 19,02 | 0,66% | 4,00 |
| 04.07.2025 | 18,97 | 18,97 | 18,84 | 18,89 | -1,28% | - |
| 03.07.2025 | 18,99 | 19,24 | 18,96 | 19,14 | 0,51% | - |
| 02.07.2025 | 19,05 | 19,08 | 18,87 | 19,04 | 0,78% | 1,00 |
| 01.07.2025 | 18,95 | 19,37 | 18,82 | 18,89 | -0,57% | 3,00 |
| 30.06.2025 | 19,09 | 19,19 | 18,96 | 19,00 | 0,29% | - |
| 27.06.2025 | 18,88 | 18,98 | 18,85 | 18,94 | 1,36% | - |
| 26.06.2025 | 18,61 | 18,92 | 18,56 | 18,69 | 0,69% | 71,00 |
| 25.06.2025 | 18,61 | 18,68 | 18,56 | 18,56 | -0,91% | - |
| 24.06.2025 | 18,69 | 18,83 | 18,64 | 18,73 | 0,64% | - |
| 23.06.2025 | 18,55 | 18,63 | 18,47 | 18,61 | -0,52% | - |
| 20.06.2025 | 18,91 | 18,95 | 18,68 | 18,71 | -1,85% | - |
| 19.06.2025 | 19,23 | 19,74 | 19,06 | 19,06 | 1,38% | - |
| 18.06.2025 | 18,87 | 18,90 | 18,75 | 18,80 | 1,80% | - |
| 17.06.2025 | 18,53 | 18,56 | 18,44 | 18,47 | -0,61% | - |
| 16.06.2025 | 18,56 | 18,80 | 18,56 | 18,58 | 0,05% | 187,00 |
| 13.06.2025 | 18,54 | 18,69 | 18,54 | 18,57 | -0,09% | - |
| 12.06.2025 | 18,64 | 18,66 | 18,44 | 18,59 | -0,11% | 44,00 |
| 11.06.2025 | 18,64 | 18,81 | 18,59 | 18,61 | -0,96% | - |
| 10.06.2025 | 18,76 | 18,83 | 18,38 | 18,79 | -0,69% | 1,00 |
| 09.06.2025 | 18,84 | 19,15 | 18,61 | 18,92 | -0,96% | 80,00 |
| 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% | - |