18,128€
2,49%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,78 | 18,37 | 17,78 | 18,13 | 2,49% | - |
| 29.01.2025 | 17,94 | 17,94 | 17,56 | 17,69 | -2,06% | 100,00 |
| 28.01.2025 | 17,82 | 18,06 | 17,26 | 18,06 | 4,70% | - |
| 27.01.2025 | 17,24 | 18,23 | 17,06 | 17,25 | 0,17% | - |
| 24.01.2025 | 17,18 | 17,34 | 17,17 | 17,22 | 0,26% | - |
| 23.01.2025 | 17,43 | 17,43 | 17,01 | 17,18 | -1,96% | 62,00 |
| 22.01.2025 | 17,35 | 17,61 | 17,09 | 17,52 | 0,47% | - |
| 21.01.2025 | 17,13 | 17,48 | 17,13 | 17,44 | 1,84% | - |
| 20.01.2025 | 17,42 | 17,42 | 17,08 | 17,12 | -2,48% | - |
| 17.01.2025 | 17,26 | 18,39 | 17,26 | 17,56 | 2,48% | - |
| 16.01.2025 | 17,50 | 17,50 | 17,13 | 17,13 | -2,03% | - |
| 15.01.2025 | 17,22 | 17,73 | 17,22 | 17,49 | 1,44% | - |
| 14.01.2025 | 17,62 | 17,70 | 17,15 | 17,24 | -2,07% | - |
| 13.01.2025 | 17,37 | 17,76 | 17,37 | 17,60 | 1,43% | - |
| 10.01.2025 | 17,35 | 17,74 | 17,17 | 17,36 | -0,81% | - |
| 09.01.2025 | 17,93 | 17,93 | 17,38 | 17,50 | -2,15% | - |
| 08.01.2025 | 18,05 | 18,95 | 17,65 | 17,88 | -0,33% | - |
| 07.01.2025 | 17,99 | 18,15 | 17,87 | 17,94 | 0,07% | 2,00 |
| 06.01.2025 | 18,22 | 18,26 | 17,88 | 17,93 | -1,81% | - |
| 03.01.2025 | 18,04 | 18,33 | 18,04 | 18,26 | 1,32% | - |
| 02.01.2025 | 17,83 | 18,24 | 17,83 | 18,02 | 0,99% | 5,00 |
| 30.12.2024 | 18,06 | 18,13 | 17,64 | 17,85 | -0,64% | - |
| 27.12.2024 | 17,79 | 18,28 | 17,79 | 17,96 | 0,96% | - |
| 23.12.2024 | 17,64 | 17,87 | 17,60 | 17,79 | 0,98% | - |
| 20.12.2024 | 17,69 | 18,14 | 17,36 | 17,62 | -0,38% | - |
| 19.12.2024 | 17,79 | 17,99 | 17,52 | 17,69 | -0,58% | 100,00 |
| 18.12.2024 | 17,99 | 18,04 | 17,62 | 17,79 | -1,10% | 56,00 |
| 17.12.2024 | 17,94 | 18,04 | 17,61 | 17,99 | 0,25% | 60,00 |
| 16.12.2024 | 18,34 | 18,34 | 17,69 | 17,94 | -2,15% | 2.815,00 |
| 13.12.2024 | 18,67 | 18,67 | 18,11 | 18,34 | -1,81% | 1.972,00 |
| 12.12.2024 | 18,80 | 18,83 | 18,57 | 18,67 | -0,68% | - |
| 11.12.2024 | 18,69 | 19,02 | 18,57 | 18,80 | 0,62% | - |
| 10.12.2024 | 18,77 | 18,78 | 18,58 | 18,69 | -0,44% | 2.600,00 |
| 09.12.2024 | 19,10 | 19,11 | 18,70 | 18,77 | -1,74% | - |
| 06.12.2024 | 19,10 | 19,35 | 19,02 | 19,10 | 0,00% | - |
| 05.12.2024 | 19,56 | 19,57 | 19,02 | 19,10 | -2,35% | - |
| 04.12.2024 | 19,82 | 19,82 | 19,28 | 19,56 | -1,31% | - |
| 03.12.2024 | 19,72 | 20,28 | 19,56 | 19,82 | -0,38% | - |
| 02.12.2024 | 19,60 | 20,09 | 19,48 | 19,90 | 1,51% | - |
| 29.11.2024 | 19,72 | 19,80 | 19,40 | 19,60 | -0,62% | - |
| 28.11.2024 | 19,25 | 19,88 | 19,25 | 19,72 | 2,48% | - |
| 27.11.2024 | 19,50 | 19,50 | 19,10 | 19,25 | -1,32% | - |
| 26.11.2024 | 19,38 | 19,58 | 19,33 | 19,50 | 0,65% | - |
| 25.11.2024 | 19,35 | 19,56 | 18,56 | 19,38 | 0,14% | - |
| 22.11.2024 | 19,23 | 19,45 | 19,07 | 19,35 | 0,08% | - |
| 21.11.2024 | 19,32 | 19,37 | 17,48 | 19,34 | 0,08% | - |
| 20.11.2024 | 19,67 | 19,67 | 19,08 | 19,32 | -1,75% | 44,00 |
| 19.11.2024 | 19,32 | 19,85 | 19,32 | 19,67 | 1,81% | - |
| 18.11.2024 | 19,19 | 19,58 | 19,19 | 19,32 | 0,64% | 52,00 |
| 15.11.2024 | 19,36 | 19,51 | 18,39 | 19,19 | -0,85% | - |
| 14.11.2024 | 19,34 | 19,57 | 19,20 | 19,36 | 0,12% | - |
| 13.11.2024 | 19,49 | 19,49 | 18,66 | 19,34 | -0,78% | - |
| 12.11.2024 | 19,56 | 19,63 | 19,30 | 19,49 | -0,35% | - |
| 11.11.2024 | 19,48 | 19,65 | 19,20 | 19,56 | 0,39% | - |
| 08.11.2024 | 19,45 | 19,54 | 19,23 | 19,48 | 0,14% | - |
| 07.11.2024 | 19,35 | 19,63 | 19,07 | 19,45 | 0,54% | - |
| 06.11.2024 | 19,33 | 19,58 | 19,10 | 19,35 | 0,61% | - |
| 05.11.2024 | 19,08 | 19,42 | 19,01 | 19,23 | 0,81% | - |
| 04.11.2024 | 19,27 | 19,27 | 18,93 | 19,08 | -0,99% | - |
| 01.11.2024 | 19,28 | 19,37 | 19,10 | 19,27 | -0,05% | - |
| 31.10.2024 | 18,68 | 19,57 | 18,68 | 19,28 | 2,32% | - |
| 30.10.2024 | 19,00 | 19,01 | 18,75 | 18,84 | -0,86% | - |
| 29.10.2024 | 18,76 | 19,22 | 18,76 | 19,00 | 1,29% | - |
| 28.10.2024 | 18,74 | 18,89 | 18,74 | 18,76 | 0,08% | 50,00 |
| 25.10.2024 | 18,75 | 18,96 | 18,64 | 18,74 | -0,03% | - |
| 24.10.2024 | 18,94 | 18,94 | 18,62 | 18,75 | -1,02% | - |
| 23.10.2024 | 19,21 | 19,21 | 18,78 | 18,94 | -1,41% | 2.650,00 |
| 22.10.2024 | 19,50 | 19,50 | 19,11 | 19,21 | -1,46% | 101,00 |
| 21.10.2024 | 19,77 | 19,77 | 19,38 | 19,50 | -1,37% | - |
| 18.10.2024 | 20,04 | 20,09 | 19,67 | 19,77 | -1,37% | - |
| 17.10.2024 | 19,95 | 20,25 | 19,95 | 20,04 | 0,44% | - |
| 16.10.2024 | 20,02 | 20,06 | 19,89 | 19,95 | 0,38% | - |
| 15.10.2024 | 20,21 | 20,33 | 19,62 | 19,88 | -0,44% | - |
| 14.10.2024 | 20,03 | 20,25 | 19,96 | 19,97 | -0,30% | - |
| 11.10.2024 | 20,10 | 20,25 | 19,89 | 20,03 | -1,09% | - |
| 10.10.2024 | 20,33 | 20,33 | 20,07 | 20,25 | -0,39% | - |
| 09.10.2024 | 20,34 | 20,55 | 20,20 | 20,33 | -0,07% | - |
| 08.10.2024 | 20,52 | 20,57 | 20,25 | 20,34 | -0,85% | - |
| 07.10.2024 | 20,61 | 20,65 | 20,31 | 20,52 | -0,46% | - |
| 04.10.2024 | 20,40 | 20,63 | 20,40 | 20,61 | 1,03% | - |
| 03.10.2024 | 19,97 | 20,48 | 19,97 | 20,40 | 2,15% | - |
| 02.10.2024 | 20,23 | 20,24 | 19,97 | 19,97 | -3,20% | - |
| 01.10.2024 | 20,73 | 20,73 | 20,41 | 20,63 | -0,48% | - |
| 30.09.2024 | 20,86 | 20,97 | 20,73 | 20,73 | -0,60% | - |
| 27.09.2024 | 20,51 | 21,24 | 20,46 | 20,86 | 1,71% | - |
| 26.09.2024 | 20,42 | 20,68 | 20,39 | 20,51 | 0,07% | - |
| 25.09.2024 | 20,53 | 20,61 | 20,43 | 20,49 | -0,17% | - |
| 24.09.2024 | 20,69 | 20,73 | 20,22 | 20,53 | -0,77% | 99,00 |
| 23.09.2024 | 20,78 | 21,00 | 20,54 | 20,69 | -0,27% | 145,00 |
| 20.09.2024 | 20,78 | 20,87 | 20,61 | 20,74 | -0,17% | - |
| 19.09.2024 | 20,70 | 21,00 | 20,70 | 20,78 | 0,39% | - |
| 18.09.2024 | 21,28 | 21,28 | 20,64 | 20,70 | -2,75% | - |
| 17.09.2024 | 21,19 | 21,55 | 21,13 | 21,28 | 0,45% | - |
| 16.09.2024 | 21,18 | 22,18 | 21,09 | 21,19 | 0,02% | 28,00 |
| 13.09.2024 | 21,38 | 21,38 | 21,12 | 21,18 | -0,94% | - |
| 12.09.2024 | 21,09 | 21,41 | 21,07 | 21,38 | 1,59% | - |
| 11.09.2024 | 20,94 | 21,30 | 20,82 | 21,05 | -1,84% | - |
| 10.09.2024 | 20,98 | 21,57 | 20,98 | 21,44 | 2,22% | - |
| 09.09.2024 | 21,20 | 21,20 | 20,85 | 20,98 | -0,71% | - |
| 06.09.2024 | 21,20 | 21,20 | 20,92 | 21,13 | -0,33% | - |