19,923€
1,43%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 22,77 | 22,84 | 22,62 | 22,77 | -1,64% | - |
| 15.04.2026 | 22,56 | 23,44 | 22,56 | 23,15 | 3,42% | - |
| 14.04.2026 | 22,42 | 22,47 | 22,19 | 22,38 | -1,02% | 888,00 |
| 13.04.2026 | 22,46 | 22,68 | 22,44 | 22,61 | 0,24% | - |
| 10.04.2026 | 22,83 | 22,83 | 22,44 | 22,56 | -0,55% | - |
| 09.04.2026 | 23,02 | 23,05 | 22,63 | 22,68 | -0,22% | - |
| 08.04.2026 | 22,71 | 22,79 | 22,57 | 22,73 | 4,27% | - |
| 07.04.2026 | 21,98 | 22,14 | 21,74 | 21,80 | -5,11% | 25,00 |
| 02.04.2026 | 22,85 | 23,11 | 22,68 | 22,98 | 0,50% | - |
| 01.04.2026 | 22,79 | 22,92 | 22,73 | 22,86 | 2,01% | - |
| 31.03.2026 | 22,30 | 22,49 | 22,23 | 22,41 | 0,43% | - |
| 30.03.2026 | 22,40 | 22,42 | 21,94 | 22,32 | -0,56% | 757,00 |
| 27.03.2026 | 22,71 | 23,41 | 22,44 | 22,44 | -1,94% | - |
| 26.03.2026 | 22,84 | 23,05 | 22,20 | 22,89 | -0,52% | - |
| 25.03.2026 | 22,83 | 23,47 | 22,83 | 23,01 | 0,66% | - |
| 24.03.2026 | 22,74 | 22,90 | 21,22 | 22,86 | 0,48% | 1,00 |
| 23.03.2026 | 22,88 | 23,18 | 21,71 | 22,75 | -1,45% | - |
| 20.03.2026 | 23,01 | 23,08 | 23,01 | 23,08 | 0,35% | - |
| 19.03.2026 | 23,76 | 24,28 | 22,66 | 23,00 | -3,12% | 1,00 |
| 18.03.2026 | 23,87 | 24,72 | 23,63 | 23,74 | 1,47% | 1,00 |
| 17.03.2026 | 23,34 | 24,44 | 23,33 | 23,40 | 0,11% | 550,00 |
| 16.03.2026 | 23,19 | 23,91 | 23,03 | 23,37 | 0,82% | - |
| 13.03.2026 | 23,19 | 23,59 | 22,91 | 23,18 | -0,30% | 1,00 |
| 12.03.2026 | 23,72 | 24,50 | 23,16 | 23,25 | -1,90% | - |
| 11.03.2026 | 24,06 | 24,23 | 23,61 | 23,70 | -1,02% | - |
| 10.03.2026 | 24,06 | 24,76 | 23,40 | 23,95 | -0,50% | - |
| 09.03.2026 | 23,45 | 24,39 | 22,89 | 24,07 | 1,99% | 1,00 |
| 06.03.2026 | 23,63 | 23,87 | 23,51 | 23,60 | -1,48% | - |
| 05.03.2026 | 24,40 | 24,42 | 23,03 | 23,95 | -5,60% | 1,00 |
| 04.03.2026 | 24,72 | 25,71 | 24,32 | 25,37 | 2,36% | - |
| 03.03.2026 | 25,17 | 26,29 | 23,81 | 24,79 | -1,96% | - |
| 02.03.2026 | 24,98 | 25,94 | 24,81 | 25,28 | 1,16% | 1,00 |
| 27.02.2026 | 24,88 | 27,11 | 24,86 | 24,99 | 0,18% | - |
| 26.02.2026 | 25,44 | 25,44 | 24,20 | 24,95 | -2,20% | 1,00 |
| 25.02.2026 | 25,39 | 26,12 | 25,18 | 25,51 | -0,16% | 2,00 |
| 24.02.2026 | 25,43 | 25,68 | 24,65 | 25,55 | 0,83% | - |
| 23.02.2026 | 25,39 | 25,53 | 25,30 | 25,34 | -0,67% | - |
| 20.02.2026 | 26,06 | 26,06 | 25,08 | 25,51 | -1,90% | - |
| 19.02.2026 | 26,19 | 26,40 | 25,86 | 26,00 | 0,68% | 2,00 |
| 18.02.2026 | 25,58 | 26,14 | 25,55 | 25,83 | 0,74% | 1,00 |
| 17.02.2026 | 25,03 | 27,06 | 25,03 | 25,64 | 2,85% | 1,00 |