17,948€
-1,64%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 17,31 | 17,42 | 17,17 | 17,28 | -2,25% | 64,00 |
| 13.01.2025 | 17,59 | 17,77 | 17,53 | 17,68 | 2,30% | 110,00 |
| 10.01.2025 | 17,34 | 17,51 | 17,15 | 17,28 | -1,04% | 108,00 |
| 09.01.2025 | 17,47 | 17,50 | 17,43 | 17,47 | -3,16% | - |
| 08.01.2025 | 17,80 | 18,09 | 17,74 | 18,04 | -0,18% | 1.211,00 |
| 07.01.2025 | 18,20 | 18,20 | 17,99 | 18,07 | -0,15% | 205,00 |
| 06.01.2025 | 18,11 | 18,67 | 18,06 | 18,10 | -0,34% | 3.457,00 |
| 03.01.2025 | 18,00 | 18,20 | 17,76 | 18,16 | 1,58% | 1,00 |
| 02.01.2025 | 17,90 | 17,99 | 17,84 | 17,88 | 0,97% | 32,00 |
| 30.12.2024 | 18,16 | 18,16 | 17,67 | 17,70 | -2,53% | 6.213,00 |
| 27.12.2024 | 18,06 | 18,33 | 17,96 | 18,16 | 1,94% | 659,00 |
| 23.12.2024 | 17,67 | 17,93 | 17,50 | 17,82 | 0,91% | 254,00 |
| 20.12.2024 | 17,59 | 17,78 | 17,43 | 17,66 | -0,30% | 60,00 |
| 19.12.2024 | 17,83 | 18,17 | 17,63 | 17,71 | 0,17% | 10.315,00 |
| 18.12.2024 | 17,89 | 17,98 | 17,64 | 17,68 | -1,63% | 80,00 |
| 17.12.2024 | 17,94 | 18,15 | 17,76 | 17,97 | 0,77% | 153,00 |
| 16.12.2024 | 17,60 | 18,18 | 17,00 | 17,84 | -3,12% | 2.516,00 |
| 13.12.2024 | 18,42 | 18,64 | 18,26 | 18,41 | -1,29% | 688,00 |
| 12.12.2024 | 18,67 | 18,89 | 18,51 | 18,65 | -1,37% | 370,00 |
| 11.12.2024 | 18,68 | 18,97 | 18,51 | 18,91 | 1,26% | 10,00 |
| 10.12.2024 | 18,67 | 18,77 | 18,60 | 18,68 | 0,32% | 530,00 |
| 09.12.2024 | 18,80 | 19,06 | 18,61 | 18,62 | -2,53% | 260,00 |
| 06.12.2024 | 19,09 | 19,25 | 18,99 | 19,10 | -0,09% | 170,00 |
| 05.12.2024 | 19,31 | 19,36 | 19,11 | 19,12 | -2,70% | 1.024,00 |
| 04.12.2024 | 19,50 | 19,71 | 19,49 | 19,65 | -0,91% | - |
| 03.12.2024 | 19,78 | 19,85 | 19,58 | 19,83 | -1,52% | 101,00 |
| 02.12.2024 | 19,58 | 20,24 | 19,57 | 20,13 | 1,71% | 465,00 |
| 29.11.2024 | 19,48 | 19,80 | 19,42 | 19,79 | 0,90% | - |
| 28.11.2024 | 19,46 | 19,91 | 19,41 | 19,62 | 1,76% | 4.063,00 |
| 27.11.2024 | 19,38 | 19,41 | 19,15 | 19,28 | -1,09% | - |
| 26.11.2024 | 19,43 | 19,64 | 19,16 | 19,49 | 0,61% | 101,00 |
| 25.11.2024 | 19,36 | 19,60 | 19,32 | 19,37 | 0,01% | 111,00 |
| 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 |