22,925€
-0,17%
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 | 22,77 | 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% | - |
| 23.07.2025 | 19,71 | 19,96 | 19,54 | 19,87 | 3,25% | 502,00 |
| 22.07.2025 | 19,24 | 19,44 | 19,19 | 19,24 | 0,13% | - |
| 21.07.2025 | 19,29 | 19,39 | 19,04 | 19,22 | -0,05% | - |
| 18.07.2025 | 19,34 | 19,41 | 19,18 | 19,23 | -0,91% | - |
| 17.07.2025 | 18,94 | 19,45 | 18,94 | 19,40 | 2,50% | - |
| 16.07.2025 | 18,87 | 18,97 | 18,67 | 18,93 | 0,40% | - |
| 15.07.2025 | 19,03 | 19,03 | 18,79 | 18,86 | -1,21% | - |
| 14.07.2025 | 19,23 | 19,23 | 18,93 | 19,09 | -0,77% | - |
| 11.07.2025 | 19,27 | 19,46 | 19,12 | 19,23 | -0,39% | - |
| 10.07.2025 | 19,24 | 19,46 | 19,23 | 19,31 | 0,05% | - |
| 09.07.2025 | 19,10 | 19,37 | 19,10 | 19,30 | 0,64% | 74,00 |
| 08.07.2025 | 19,04 | 19,23 | 18,93 | 19,18 | 0,99% | - |
| 07.07.2025 | 18,91 | 19,38 | 18,91 | 18,99 | 0,49% | - |
| 04.07.2025 | 19,08 | 19,08 | 18,82 | 18,90 | -1,50% | - |
| 03.07.2025 | 19,03 | 19,27 | 18,93 | 19,18 | 1,00% | 11,00 |
| 02.07.2025 | 18,93 | 19,10 | 18,93 | 18,99 | 0,90% | - |
| 01.07.2025 | 19,01 | 19,21 | 18,81 | 18,82 | -0,46% | - |
| 30.06.2025 | 18,95 | 19,15 | 18,85 | 18,91 | -0,98% | - |
| 27.06.2025 | 18,82 | 19,13 | 18,81 | 19,10 | 0,78% | - |
| 26.06.2025 | 18,56 | 18,95 | 18,56 | 18,95 | 2,14% | - |
| 25.06.2025 | 18,72 | 18,74 | 18,55 | 18,55 | -0,72% | - |
| 24.06.2025 | 18,72 | 18,77 | 18,59 | 18,69 | 0,13% | - |
| 23.06.2025 | 18,75 | 18,75 | 18,43 | 18,66 | -0,32% | - |
| 20.06.2025 | 19,06 | 19,06 | 18,68 | 18,72 | -1,64% | - |
| 19.06.2025 | 18,84 | 19,55 | 18,84 | 19,04 | 1,55% | - |
| 18.06.2025 | 18,52 | 18,92 | 18,52 | 18,75 | 1,94% | - |
| 17.06.2025 | 18,55 | 18,57 | 18,36 | 18,39 | -1,22% | - |
| 16.06.2025 | 18,54 | 18,74 | 18,52 | 18,62 | 0,05% | - |
| 13.06.2025 | 18,58 | 18,77 | 18,53 | 18,61 | 0,13% | - |
| 12.06.2025 | 18,56 | 18,65 | 18,47 | 18,58 | 0,43% | - |
| 11.06.2025 | 18,75 | 18,85 | 18,48 | 18,50 | -1,69% | - |
| 10.06.2025 | 18,72 | 18,84 | 18,61 | 18,82 | -0,67% | - |
| 09.06.2025 | 19,04 | 19,06 | 18,78 | 18,95 | -1,03% | - |
| 06.06.2025 | 18,92 | 19,25 | 18,92 | 19,14 | 1,28% | - |
| 05.06.2025 | 19,07 | 19,12 | 18,79 | 18,90 | -0,49% | - |
| 04.06.2025 | 19,10 | 19,12 | 18,88 | 18,99 | -1,22% | - |
| 03.06.2025 | 19,20 | 19,24 | 19,01 | 19,23 | 0,63% | 3,00 |
| 02.06.2025 | 19,25 | 19,25 | 18,98 | 19,11 | -0,14% | 250,00 |
| 30.05.2025 | 18,86 | 19,44 | 18,86 | 19,14 | 1,47% | - |
| 29.05.2025 | 19,27 | 19,27 | 18,77 | 18,86 | -2,58% | - |
| 28.05.2025 | 19,44 | 19,44 | 19,23 | 19,36 | -0,45% | - |
| 27.05.2025 | 19,18 | 19,51 | 19,18 | 19,45 | 1,38% | 1.000,00 |
| 26.05.2025 | 18,94 | 19,35 | 18,94 | 19,18 | 0,95% | 3.920,00 |
| 23.05.2025 | 18,80 | 19,06 | 18,80 | 19,00 | 1,00% | 5.200,00 |
| 22.05.2025 | 18,32 | 18,92 | 18,32 | 18,81 | 1,46% | - |
| 21.05.2025 | 18,44 | 18,85 | 18,44 | 18,54 | 0,37% | - |
| 20.05.2025 | 18,70 | 18,70 | 18,39 | 18,48 | -1,66% | - |
| 19.05.2025 | 19,01 | 19,01 | 18,48 | 18,79 | -1,69% | - |
| 16.05.2025 | 18,86 | 19,14 | 18,86 | 19,11 | 1,23% | 110,00 |
| 15.05.2025 | 18,53 | 18,95 | 18,53 | 18,88 | 1,51% | - |
| 14.05.2025 | 18,74 | 18,74 | 18,41 | 18,60 | -1,63% | - |
| 13.05.2025 | 18,93 | 18,98 | 18,69 | 18,91 | -0,51% | - |
| 12.05.2025 | 18,48 | 19,02 | 18,48 | 19,00 | 2,55% | - |
| 09.05.2025 | 18,93 | 18,93 | 18,32 | 18,53 | -3,36% | - |
| 08.05.2025 | 19,27 | 19,27 | 18,98 | 19,18 | -1,38% | - |
| 07.05.2025 | 19,82 | 19,82 | 19,17 | 19,44 | -1,33% | - |
| 06.05.2025 | 19,67 | 19,97 | 19,67 | 19,71 | -0,49% | - |
| 05.05.2025 | 19,30 | 19,83 | 19,23 | 19,80 | 1,54% | - |
| 02.05.2025 | 18,33 | 19,93 | 18,33 | 19,50 | 6,01% | 12.520,00 |
| 30.04.2025 | 18,25 | 18,48 | 17,94 | 18,40 | 0,86% | 1.500,00 |
| 29.04.2025 | 18,24 | 18,30 | 18,13 | 18,24 | -0,07% | - |
| 28.04.2025 | 17,92 | 18,29 | 17,92 | 18,25 | 1,46% | - |
| 25.04.2025 | 17,92 | 17,99 | 17,66 | 17,99 | 0,46% | - |
| 24.04.2025 | 18,80 | 18,80 | 17,62 | 17,91 | -4,76% | - |
| 23.04.2025 | 18,77 | 19,05 | 18,67 | 18,80 | 0,17% | - |
| 22.04.2025 | 18,17 | 18,93 | 18,17 | 18,77 | 3,20% | 90,00 |
| 17.04.2025 | 17,87 | 18,40 | 17,87 | 18,19 | 1,92% | - |
| 16.04.2025 | 17,83 | 18,14 | 17,64 | 17,85 | -0,28% | - |
| 15.04.2025 | 17,88 | 18,00 | 17,63 | 17,90 | -0,25% | - |
| 14.04.2025 | 17,66 | 18,08 | 17,56 | 17,94 | 1,85% | - |
| 11.04.2025 | 18,03 | 18,03 | 17,27 | 17,62 | -2,30% | - |
| 10.04.2025 | 18,31 | 18,54 | 17,67 | 18,03 | -1,07% | - |
| 09.04.2025 | 17,62 | 18,93 | 16,95 | 18,23 | 3,48% | - |
| 08.04.2025 | 17,51 | 18,15 | 17,46 | 17,61 | 1,21% | - |
| 07.04.2025 | 17,42 | 17,89 | 16,99 | 17,40 | -3,64% | 3.160,00 |
| 04.04.2025 | 17,82 | 18,41 | 17,71 | 18,06 | 1,26% | - |
| 03.04.2025 | 17,43 | 18,19 | 17,43 | 17,84 | 1,57% | - |