24,580€
0,39%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 24,10 | 24,78 | 24,10 | 24,49 | 1,75% | 2,00 |
| 09.12.2025 | 24,01 | 24,48 | 24,01 | 24,07 | 0,96% | - |
| 08.12.2025 | 24,23 | 24,29 | 23,82 | 23,84 | 0,93% | 2,00 |
| 05.12.2025 | 23,99 | 23,99 | 23,46 | 23,62 | -1,25% | 1,00 |
| 04.12.2025 | 23,81 | 24,22 | 23,81 | 23,92 | 0,65% | 3,00 |
| 03.12.2025 | 24,05 | 24,06 | 23,54 | 23,76 | -1,57% | 2,00 |
| 02.12.2025 | 23,87 | 24,73 | 23,87 | 24,14 | 0,71% | 1,00 |
| 01.12.2025 | 23,51 | 24,38 | 23,51 | 23,97 | 1,74% | 2,00 |
| 28.11.2025 | 23,47 | 24,10 | 22,84 | 23,56 | 0,26% | - |
| 27.11.2025 | 23,60 | 24,41 | 23,46 | 23,50 | -0,40% | 1,00 |
| 26.11.2025 | 23,13 | 23,96 | 23,13 | 23,60 | 2,48% | 1,00 |
| 25.11.2025 | 22,52 | 23,68 | 22,52 | 23,03 | 1,95% | - |
| 24.11.2025 | 22,60 | 22,74 | 22,52 | 22,59 | -0,20% | 2,00 |
| 21.11.2025 | 22,57 | 23,47 | 22,20 | 22,63 | 2,75% | 1,00 |
| 20.11.2025 | 22,70 | 22,70 | 22,03 | 22,03 | -2,89% | 1,00 |
| 19.11.2025 | 22,55 | 23,04 | 22,55 | 22,68 | 0,87% | - |
| 18.11.2025 | 22,18 | 23,52 | 22,18 | 22,49 | 1,95% | 1,00 |
| 17.11.2025 | 22,39 | 23,11 | 21,77 | 22,06 | -5,02% | - |
| 14.11.2025 | 22,44 | 23,35 | 22,44 | 23,22 | 3,48% | 1,00 |
| 13.11.2025 | 22,56 | 23,29 | 22,36 | 22,44 | -0,51% | - |
| 12.11.2025 | 21,94 | 22,78 | 21,94 | 22,56 | 2,62% | 1.921,00 |
| 11.11.2025 | 22,96 | 22,96 | 21,76 | 21,98 | -4,93% | 1,00 |
| 10.11.2025 | 22,68 | 23,67 | 22,68 | 23,12 | 1,81% | 2,00 |
| 07.11.2025 | 22,24 | 24,15 | 22,24 | 22,71 | 1,86% | - |
| 06.11.2025 | 21,83 | 23,22 | 21,83 | 22,30 | -0,51% | 2,00 |
| 05.11.2025 | 21,00 | 23,78 | 21,00 | 22,41 | 6,74% | - |
| 04.11.2025 | 21,18 | 21,72 | 20,98 | 21,00 | -1,34% | 2,00 |
| 03.11.2025 | 21,06 | 21,34 | 21,06 | 21,28 | 1,53% | - |
| 31.10.2025 | 20,99 | 21,50 | 20,63 | 20,96 | -0,33% | - |
| 30.10.2025 | 23,04 | 23,04 | 20,91 | 21,03 | -9,26% | 7.480,00 |
| 29.10.2025 | 23,53 | 23,66 | 22,58 | 23,18 | -2,19% | - |
| 28.10.2025 | 23,73 | 23,83 | 23,38 | 23,70 | -0,17% | - |
| 27.10.2025 | 23,65 | 23,89 | 23,10 | 23,74 | -0,17% | 1,00 |
| 24.10.2025 | 23,98 | 23,98 | 23,49 | 23,78 | -1,45% | 1,00 |
| 23.10.2025 | 23,60 | 24,15 | 23,60 | 24,13 | 2,16% | 1,00 |
| 22.10.2025 | 23,66 | 23,77 | 23,37 | 23,62 | -0,21% | 1,00 |
| 21.10.2025 | 24,41 | 24,41 | 23,62 | 23,67 | -3,03% | - |
| 20.10.2025 | 24,18 | 24,66 | 24,12 | 24,41 | 0,14% | 1,00 |
| 17.10.2025 | 24,19 | 24,38 | 23,70 | 24,37 | 0,76% | - |
| 16.10.2025 | 24,44 | 24,50 | 23,92 | 24,19 | -1,49% | - |
| 15.10.2025 | 23,99 | 24,73 | 23,99 | 24,55 | 2,36% | - |
| 14.10.2025 | 23,90 | 24,40 | 23,83 | 23,99 | 1,07% | 1,00 |
| 13.10.2025 | 23,20 | 24,03 | 23,14 | 23,73 | 1,06% | 1.500,00 |
| 10.10.2025 | 24,60 | 24,60 | 23,18 | 23,48 | -4,03% | 2,00 |
| 09.10.2025 | 24,47 | 24,65 | 24,31 | 24,47 | 0,29% | - |
| 08.10.2025 | 24,45 | 24,45 | 24,38 | 24,40 | -0,37% | - |
| 07.10.2025 | 24,35 | 24,86 | 24,35 | 24,49 | 0,43% | - |
| 06.10.2025 | 24,56 | 24,71 | 24,33 | 24,38 | -0,83% | - |
| 03.10.2025 | 24,44 | 24,73 | 24,27 | 24,59 | 0,59% | - |
| 02.10.2025 | 24,62 | 24,62 | 24,33 | 24,44 | -1,05% | 1,00 |
| 01.10.2025 | 24,39 | 24,79 | 24,34 | 24,70 | 1,98% | - |
| 30.09.2025 | 24,07 | 24,39 | 24,07 | 24,22 | 0,58% | 2,00 |
| 29.09.2025 | 24,03 | 24,17 | 24,00 | 24,08 | -0,95% | 2,00 |
| 26.09.2025 | 23,89 | 24,44 | 23,89 | 24,31 | 0,73% | - |
| 25.09.2025 | 23,82 | 24,20 | 23,61 | 24,14 | 1,28% | - |
| 24.09.2025 | 23,60 | 24,16 | 23,60 | 23,83 | 0,80% | 1.600,00 |
| 23.09.2025 | 23,91 | 23,91 | 23,57 | 23,64 | -1,07% | - |
| 22.09.2025 | 23,89 | 23,96 | 23,69 | 23,90 | -1,16% | 1,00 |
| 19.09.2025 | 24,12 | 24,25 | 23,90 | 24,18 | -0,49% | - |
| 18.09.2025 | 24,72 | 24,72 | 24,04 | 24,30 | -1,66% | - |
| 17.09.2025 | 24,38 | 24,77 | 24,38 | 24,71 | 1,73% | - |
| 16.09.2025 | 24,14 | 24,58 | 24,14 | 24,29 | 0,33% | 2.502,00 |
| 15.09.2025 | 24,16 | 24,21 | 24,16 | 24,21 | 0,31% | - |
| 12.09.2025 | 24,25 | 24,26 | 24,06 | 24,13 | -0,45% | - |
| 11.09.2025 | 24,12 | 24,26 | 24,12 | 24,24 | 0,71% | - |
| 10.09.2025 | 23,92 | 24,18 | 23,92 | 24,07 | 0,40% | - |
| 09.09.2025 | 23,93 | 24,11 | 23,88 | 23,98 | -0,60% | 1,00 |
| 08.09.2025 | 23,61 | 24,21 | 23,61 | 24,12 | 1,52% | 1,00 |
| 05.09.2025 | 23,12 | 23,84 | 23,12 | 23,76 | 2,22% | 802,00 |
| 04.09.2025 | 23,02 | 23,36 | 23,00 | 23,25 | 0,76% | 500,00 |
| 03.09.2025 | 22,85 | 23,27 | 22,85 | 23,07 | 1,56% | 2,00 |
| 02.09.2025 | 22,85 | 22,96 | 22,52 | 22,72 | -0,85% | 2,00 |
| 01.09.2025 | 22,47 | 23,12 | 22,47 | 22,91 | 1,64% | 10,00 |
| 29.08.2025 | 22,90 | 22,92 | 22,35 | 22,54 | -1,57% | 1,00 |
| 28.08.2025 | 22,64 | 23,07 | 22,64 | 22,90 | 0,97% | 1,00 |
| 27.08.2025 | 22,45 | 22,70 | 22,45 | 22,68 | 0,55% | 1,00 |
| 26.08.2025 | 22,93 | 22,93 | 22,28 | 22,56 | -1,05% | - |
| 25.08.2025 | 22,77 | 22,97 | 22,70 | 22,80 | -0,74% | - |
| 22.08.2025 | 22,82 | 23,11 | 22,81 | 22,97 | 0,61% | 4,00 |
| 21.08.2025 | 23,13 | 23,13 | 22,74 | 22,83 | -1,10% | - |
| 20.08.2025 | 23,07 | 23,28 | 22,94 | 23,08 | 0,48% | 2,00 |
| 19.08.2025 | 22,73 | 23,22 | 22,73 | 22,97 | 0,83% | - |
| 18.08.2025 | 22,66 | 22,92 | 22,66 | 22,78 | 0,55% | 1,00 |
| 15.08.2025 | 22,26 | 22,72 | 22,26 | 22,66 | 1,68% | 2.102,00 |
| 14.08.2025 | 21,97 | 22,34 | 21,97 | 22,28 | 3,32% | 2.102,00 |
| 13.08.2025 | 22,06 | 22,19 | 21,56 | 21,57 | -2,20% | 1.335,00 |
| 12.08.2025 | 22,11 | 22,44 | 21,93 | 22,05 | 0,00% | 101,00 |
| 11.08.2025 | 22,00 | 22,19 | 22,00 | 22,05 | 0,20% | 3,00 |
| 08.08.2025 | 21,91 | 22,34 | 21,87 | 22,01 | 0,20% | 3,00 |
| 07.08.2025 | 21,76 | 22,18 | 21,72 | 21,96 | 0,80% | 1,00 |
| 06.08.2025 | 21,34 | 21,89 | 21,34 | 21,79 | 2,40% | 3,00 |
| 05.08.2025 | 21,21 | 21,49 | 21,21 | 21,28 | -0,35% | 4,00 |
| 04.08.2025 | 20,53 | 21,35 | 20,53 | 21,35 | 4,07% | 904,00 |
| 01.08.2025 | 20,33 | 20,95 | 20,33 | 20,52 | 0,91% | 501,00 |
| 31.07.2025 | 20,44 | 20,64 | 20,23 | 20,33 | -0,54% | 300,00 |
| 30.07.2025 | 20,00 | 20,51 | 20,00 | 20,44 | 2,19% | 550,00 |
| 29.07.2025 | 19,81 | 20,20 | 19,81 | 20,00 | 1,27% | - |
| 28.07.2025 | 19,76 | 19,83 | 19,67 | 19,75 | -0,06% | - |
| 25.07.2025 | 19,70 | 19,90 | 19,70 | 19,77 | -0,38% | 200,00 |
| 24.07.2025 | 19,70 | 19,86 | 19,70 | 19,84 | -0,13% | - |