19,040€
0,74%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 17,89 | 17,89 | 17,34 | 17,56 | -2,28% | - |
| 01.04.2025 | 17,75 | 18,70 | 17,67 | 17,97 | 1,54% | - |
| 31.03.2025 | 18,18 | 18,70 | 17,51 | 17,70 | -2,76% | - |
| 28.03.2025 | 18,12 | 18,70 | 17,99 | 18,20 | -1,45% | 11,00 |
| 27.03.2025 | 18,34 | 19,08 | 18,34 | 18,47 | 1,36% | - |
| 26.03.2025 | 18,26 | 18,71 | 18,19 | 18,22 | -0,88% | - |
| 25.03.2025 | 18,10 | 18,83 | 18,10 | 18,38 | 0,86% | - |
| 24.03.2025 | 18,70 | 18,70 | 18,12 | 18,23 | -2,54% | - |
| 21.03.2025 | 18,89 | 18,89 | 14,52 | 18,70 | -0,53% | - |
| 20.03.2025 | 18,88 | 18,97 | 18,74 | 18,80 | -0,83% | - |
| 19.03.2025 | 18,57 | 19,10 | 18,44 | 18,96 | 2,40% | - |
| 18.03.2025 | 18,63 | 18,69 | 18,39 | 18,51 | -0,75% | - |
| 17.03.2025 | 18,47 | 18,90 | 18,47 | 18,65 | 0,97% | - |
| 14.03.2025 | 18,97 | 18,97 | 18,46 | 18,47 | -1,96% | - |
| 13.03.2025 | 18,83 | 19,16 | 18,55 | 18,84 | -0,46% | - |
| 12.03.2025 | 18,90 | 19,19 | 18,75 | 18,93 | 1,01% | - |
| 11.03.2025 | 19,07 | 19,40 | 18,71 | 18,74 | -1,70% | - |
| 10.03.2025 | 18,62 | 19,34 | 18,62 | 19,07 | 2,42% | - |
| 07.03.2025 | 18,61 | 19,05 | 18,49 | 18,62 | 0,01% | - |
| 06.03.2025 | 18,82 | 18,87 | 18,51 | 18,61 | -1,78% | 50,00 |
| 05.03.2025 | 19,11 | 19,11 | 18,62 | 18,95 | -0,03% | - |
| 04.03.2025 | 19,28 | 19,37 | 18,93 | 18,96 | -1,67% | - |
| 03.03.2025 | 19,05 | 19,33 | 19,01 | 19,28 | 0,34% | 1.000,00 |
| 28.02.2025 | 18,77 | 19,89 | 18,77 | 19,21 | 1,01% | - |
| 27.02.2025 | 18,94 | 19,11 | 18,29 | 19,02 | 0,53% | - |
| 26.02.2025 | 19,03 | 19,14 | 18,78 | 18,92 | 4,75% | 650,00 |
| 25.02.2025 | 18,01 | 18,76 | 18,00 | 18,06 | 0,75% | 70,00 |
| 24.02.2025 | 18,32 | 18,40 | 17,93 | 17,93 | -2,12% | - |
| 21.02.2025 | 18,25 | 18,36 | 17,91 | 18,32 | 0,80% | - |
| 20.02.2025 | 18,01 | 18,63 | 18,01 | 18,17 | 0,53% | - |
| 19.02.2025 | 17,99 | 18,08 | 17,75 | 18,08 | 0,60% | - |
| 18.02.2025 | 17,64 | 18,11 | 17,64 | 17,97 | 1,87% | - |
| 17.02.2025 | 17,61 | 17,66 | 17,47 | 17,64 | 0,24% | - |
| 14.02.2025 | 17,73 | 17,73 | 17,50 | 17,60 | -0,93% | - |
| 13.02.2025 | 17,43 | 18,33 | 17,43 | 17,76 | 1,49% | - |
| 12.02.2025 | 17,47 | 18,04 | 17,38 | 17,50 | -0,50% | - |
| 11.02.2025 | 17,61 | 17,66 | 17,41 | 17,59 | -0,27% | - |
| 10.02.2025 | 17,78 | 17,87 | 17,46 | 17,64 | -0,82% | 246,00 |
| 07.02.2025 | 17,86 | 18,08 | 17,50 | 17,78 | -0,29% | - |
| 06.02.2025 | 17,41 | 18,02 | 17,39 | 17,83 | 2,05% | 28,00 |
| 05.02.2025 | 17,49 | 17,57 | 17,24 | 17,48 | -0,81% | 30,00 |
| 04.02.2025 | 17,97 | 17,97 | 17,36 | 17,62 | -2,42% | - |
| 03.02.2025 | 17,79 | 19,17 | 17,73 | 18,06 | 1,65% | - |
| 31.01.2025 | 18,15 | 18,15 | 17,45 | 17,76 | -2,26% | - |
| 30.01.2025 | 17,78 | 18,37 | 17,78 | 18,17 | 2,74% | - |
| 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% | - |