17,808€
2,17%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |