21,275€
-1,71%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 21,45 | 21,47 | 21,14 | 21,25 | -1,85% | - |
| 03.09.2026 | 21,54 | 21,65 | 21,36 | 21,65 | 0,93% | - |
| 02.09.2026 | 21,21 | 21,48 | 21,19 | 21,45 | 0,05% | - |
| 01.09.2026 | 21,52 | 21,66 | 21,33 | 21,44 | 0,07% | - |
| 31.08.2026 | 21,45 | 21,50 | 21,17 | 21,42 | 1,32% | - |
| 28.08.2026 | 21,18 | 21,25 | 21,13 | 21,14 | -0,61% | - |
| 27.08.2026 | 21,21 | 21,36 | 21,20 | 21,27 | 0,38% | - |
| 26.08.2026 | 21,09 | 21,25 | 21,09 | 21,19 | 0,19% | - |
| 25.08.2026 | 21,33 | 21,35 | 21,14 | 21,15 | 0,21% | - |
| 24.08.2026 | 21,16 | 21,19 | 21,02 | 21,11 | -0,52% | - |
| 21.08.2026 | 21,03 | 21,24 | 21,00 | 21,22 | 2,17% | - |
| 20.08.2026 | 20,73 | 20,91 | 20,63 | 20,77 | 0,12% | - |
| 19.08.2026 | 20,71 | 21,09 | 20,67 | 20,74 | 0,17% | - |
| 18.08.2026 | 20,67 | 20,75 | 20,66 | 20,71 | 0,56% | - |
| 17.08.2026 | 20,52 | 20,62 | 20,48 | 20,59 | -2,02% | - |
| 14.08.2026 | 20,88 | 21,06 | 20,88 | 21,02 | 0,62% | - |
| 13.08.2026 | 20,80 | 21,03 | 20,77 | 20,89 | -0,59% | - |
| 12.08.2026 | 20,69 | 21,01 | 20,68 | 21,01 | 0,21% | - |
| 11.08.2026 | 20,95 | 20,97 | 20,90 | 20,97 | -0,45% | 24,00 |
| 10.08.2026 | 21,01 | 21,07 | 20,92 | 21,06 | -0,96% | - |
| 07.08.2026 | 21,28 | 21,44 | 21,27 | 21,27 | 0,97% | - |
| 06.08.2026 | 20,96 | 21,14 | 20,94 | 21,06 | 0,21% | - |
| 05.08.2026 | 20,89 | 21,03 | 20,60 | 21,02 | 0,38% | 1,00 |
| 04.08.2026 | 21,10 | 21,10 | 20,79 | 20,94 | -2,61% | - |
| 03.08.2026 | 21,51 | 21,71 | 21,42 | 21,50 | -0,58% | - |
| 31.07.2026 | 21,63 | 21,88 | 21,44 | 21,62 | -3,01% | - |
| 30.07.2026 | 22,41 | 22,50 | 22,15 | 22,29 | -0,11% | 1,00 |
| 29.07.2026 | 22,62 | 22,94 | 21,99 | 22,32 | 1,83% | 220,00 |
| 28.07.2026 | 21,90 | 21,99 | 21,88 | 21,92 | 3,18% | - |
| 27.07.2026 | 21,60 | 21,69 | 21,11 | 21,24 | 1,85% | 78,00 |
| 24.07.2026 | 20,84 | 20,92 | 20,75 | 20,86 | 2,23% | - |
| 23.07.2026 | 20,46 | 20,65 | 20,32 | 20,40 | 0,29% | 240,00 |
| 22.07.2026 | 20,27 | 20,55 | 20,27 | 20,34 | -1,43% | 3,00 |
| 21.07.2026 | 20,57 | 20,65 | 20,51 | 20,64 | 1,80% | - |
| 20.07.2026 | 20,33 | 20,33 | 20,27 | 20,27 | 0,00% | - |
| 17.07.2026 | 20,23 | 20,39 | 20,09 | 20,27 | 1,55% | - |
| 16.07.2026 | 20,00 | 20,03 | 19,82 | 19,96 | 0,25% | - |
| 15.07.2026 | 19,79 | 19,96 | 19,70 | 19,91 | -1,12% | - |
| 14.07.2026 | 20,16 | 20,19 | 19,97 | 20,14 | 2,18% | - |
| 13.07.2026 | 19,72 | 19,79 | 19,63 | 19,71 | 0,60% | - |
| 10.07.2026 | 19,47 | 19,77 | 19,46 | 19,59 | -0,55% | - |
| 09.07.2026 | 19,62 | 19,74 | 19,58 | 19,70 | 0,27% | - |
| 08.07.2026 | 19,68 | 19,81 | 19,39 | 19,64 | -1,92% | 500,00 |
| 07.07.2026 | 20,06 | 20,17 | 19,84 | 20,03 | 4,62% | - |
| 06.07.2026 | 19,09 | 19,25 | 19,06 | 19,14 | 0,78% | - |
| 03.07.2026 | 19,13 | 19,20 | 18,95 | 19,00 | 1,67% | 522,00 |
| 02.07.2026 | 18,72 | 18,80 | 18,58 | 18,68 | 1,65% | - |
| 01.07.2026 | 18,79 | 18,79 | 18,19 | 18,38 | -1,86% | - |
| 30.06.2026 | 19,05 | 19,05 | 18,73 | 18,73 | -0,73% | - |
| 29.06.2026 | 18,65 | 19,03 | 18,65 | 18,87 | 1,33% | - |
| 26.06.2026 | 18,08 | 18,71 | 18,08 | 18,62 | 2,82% | - |
| 25.06.2026 | 18,38 | 18,38 | 18,01 | 18,11 | -1,32% | - |
| 24.06.2026 | 18,19 | 18,55 | 18,19 | 18,35 | 0,73% | - |
| 23.06.2026 | 17,71 | 18,29 | 17,71 | 18,22 | 3,82% | - |
| 22.06.2026 | 17,68 | 17,68 | 17,49 | 17,55 | -1,21% | - |
| 19.06.2026 | 18,12 | 18,12 | 17,54 | 17,76 | -1,50% | 60,00 |
| 18.06.2026 | 17,81 | 18,16 | 17,81 | 18,03 | 0,71% | 1.103,00 |
| 17.06.2026 | 17,70 | 17,91 | 17,64 | 17,91 | -0,64% | - |
| 16.06.2026 | 17,99 | 18,10 | 17,96 | 18,02 | 0,03% | - |
| 15.06.2026 | 18,31 | 18,31 | 17,85 | 18,02 | -1,58% | - |
| 12.06.2026 | 18,11 | 18,34 | 18,05 | 18,31 | -1,04% | - |
| 11.06.2026 | 18,82 | 18,82 | 18,34 | 18,50 | -2,27% | 55,00 |
| 10.06.2026 | 18,71 | 18,95 | 18,71 | 18,93 | 0,28% | - |
| 09.06.2026 | 18,71 | 18,88 | 18,71 | 18,88 | 1,67% | - |
| 08.06.2026 | 18,41 | 18,63 | 18,40 | 18,57 | 2,57% | - |
| 05.06.2026 | 17,79 | 18,14 | 17,79 | 18,10 | 1,79% | - |
| 04.06.2026 | 17,91 | 17,91 | 17,66 | 17,78 | -1,19% | - |
| 03.06.2026 | 18,18 | 18,18 | 17,83 | 18,00 | -0,70% | 1,00 |
| 02.06.2026 | 18,26 | 18,26 | 17,97 | 18,13 | -0,66% | - |
| 01.06.2026 | 18,73 | 18,73 | 18,17 | 18,25 | -2,51% | - |
| 29.05.2026 | 18,91 | 19,02 | 18,72 | 18,72 | -0,47% | - |
| 28.05.2026 | 18,87 | 18,87 | 18,72 | 18,80 | -0,58% | - |
| 27.05.2026 | 18,91 | 18,93 | 18,83 | 18,91 | -1,30% | - |
| 26.05.2026 | 19,14 | 19,19 | 19,13 | 19,16 | -0,09% | - |
| 25.05.2026 | 19,07 | 19,32 | 19,03 | 19,18 | -0,44% | - |
| 22.05.2026 | 19,17 | 19,41 | 19,13 | 19,27 | 0,73% | - |
| 21.05.2026 | 19,38 | 19,38 | 19,06 | 19,13 | -1,02% | - |
| 20.05.2026 | 19,17 | 19,35 | 19,16 | 19,32 | -1,00% | - |
| 19.05.2026 | 19,31 | 19,60 | 19,31 | 19,52 | 0,92% | - |
| 18.05.2026 | 19,72 | 19,72 | 19,08 | 19,34 | -1,91% | - |
| 15.05.2026 | 19,66 | 19,99 | 19,51 | 19,72 | 0,72% | - |
| 14.05.2026 | 19,64 | 19,78 | 19,55 | 19,58 | -0,19% | - |
| 13.05.2026 | 19,45 | 19,70 | 19,19 | 19,62 | 1,32% | 250,00 |
| 12.05.2026 | 19,34 | 19,49 | 19,07 | 19,36 | -1,12% | - |
| 11.05.2026 | 19,57 | 20,14 | 19,19 | 19,58 | 0,35% | - |
| 08.05.2026 | 19,47 | 19,84 | 18,96 | 19,51 | -2,61% | 50,00 |
| 07.05.2026 | 20,13 | 20,23 | 20,02 | 20,04 | 1,53% | - |
| 06.05.2026 | 19,63 | 19,75 | 19,63 | 19,73 | -0,10% | - |
| 05.05.2026 | 19,77 | 20,38 | 19,75 | 19,75 | -2,84% | - |
| 04.05.2026 | 19,61 | 20,34 | 19,61 | 20,33 | -0,71% | - |
| 30.04.2026 | 21,10 | 21,10 | 19,81 | 20,48 | -4,28% | - |
| 29.04.2026 | 20,92 | 21,76 | 20,92 | 21,39 | 2,47% | 200,00 |
| 28.04.2026 | 21,94 | 22,23 | 20,64 | 20,88 | -4,11% | 25,00 |
| 27.04.2026 | 21,87 | 21,87 | 21,54 | 21,77 | -1,78% | - |
| 24.04.2026 | 21,99 | 22,19 | 21,80 | 22,17 | 2,17% | 1,00 |
| 23.04.2026 | 21,67 | 21,77 | 21,54 | 21,70 | -2,08% | - |
| 22.04.2026 | 22,45 | 22,45 | 22,12 | 22,16 | -1,73% | - |
| 21.04.2026 | 23,05 | 23,05 | 22,51 | 22,55 | -2,66% | - |
| 20.04.2026 | 22,78 | 23,17 | 22,67 | 23,16 | 2,64% | - |
| 17.04.2026 | 22,37 | 22,57 | 22,32 | 22,57 | -0,88% | - |