21,985€
-0,66%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 22,04 | 22,05 | 22,02 | 22,05 | -0,63% | - |
| 23.04.2024 | 22,14 | 22,38 | 22,02 | 22,19 | -0,74% | - |
| 22.04.2024 | 22,21 | 22,41 | 22,12 | 22,36 | 3,93% | - |
| 19.04.2024 | 21,67 | 21,82 | 21,49 | 21,51 | -1,38% | - |
| 18.04.2024 | 21,78 | 21,81 | 21,77 | 21,81 | 1,23% | - |
| 17.04.2024 | 21,79 | 21,79 | 21,47 | 21,55 | -2,27% | - |
| 16.04.2024 | 22,09 | 22,11 | 22,00 | 22,05 | -1,69% | - |
| 15.04.2024 | 22,42 | 22,45 | 22,36 | 22,43 | 1,31% | - |
| 12.04.2024 | 22,06 | 22,30 | 21,96 | 22,14 | 0,14% | - |
| 11.04.2024 | 21,99 | 22,13 | 21,84 | 22,11 | -0,02% | - |
| 10.04.2024 | 22,06 | 22,33 | 22,03 | 22,11 | -0,70% | - |
| 09.04.2024 | 22,24 | 22,29 | 22,21 | 22,27 | -0,09% | - |
| 08.04.2024 | 22,39 | 22,39 | 22,21 | 22,29 | 0,02% | - |
| 05.04.2024 | 22,20 | 22,41 | 22,18 | 22,28 | -1,20% | - |
| 04.04.2024 | 22,48 | 22,55 | 22,41 | 22,55 | -0,44% | - |
| 03.04.2024 | 22,79 | 22,79 | 22,65 | 22,65 | -1,74% | - |
| 02.04.2024 | 22,31 | 23,65 | 22,30 | 23,05 | 0,24% | 900,00 |
| 28.03.2024 | 22,94 | 23,02 | 22,93 | 23,00 | -4,11% | - |
| 27.03.2024 | 23,92 | 24,03 | 23,81 | 23,98 | -0,02% | - |
| 26.03.2024 | 23,98 | 24,01 | 23,96 | 23,99 | -1,09% | - |
| 25.03.2024 | 24,14 | 24,32 | 24,07 | 24,25 | -0,59% | - |
| 22.03.2024 | 24,38 | 24,42 | 24,35 | 24,40 | 1,33% | 1.000,00 |
| 21.03.2024 | 24,01 | 24,09 | 23,99 | 24,08 | -1,27% | - |
| 20.03.2024 | 24,23 | 24,39 | 24,19 | 24,39 | 0,33% | - |
| 19.03.2024 | 24,43 | 24,48 | 24,20 | 24,31 | -0,14% | 5.000,00 |
| 18.03.2024 | 23,95 | 24,48 | 23,95 | 24,34 | 1,14% | - |
| 15.03.2024 | 24,23 | 24,23 | 23,82 | 24,07 | 0,19% | 1.027,00 |
| 14.03.2024 | 23,97 | 24,04 | 23,95 | 24,02 | 1,74% | - |
| 13.03.2024 | 23,67 | 23,70 | 23,60 | 23,61 | 0,34% | - |
| 12.03.2024 | 23,55 | 23,61 | 23,38 | 23,53 | -0,97% | - |
| 11.03.2024 | 23,73 | 23,77 | 23,72 | 23,76 | 0,23% | 200,00 |
| 08.03.2024 | 23,57 | 23,72 | 23,55 | 23,71 | -0,40% | - |
| 07.03.2024 | 23,88 | 24,02 | 23,76 | 23,80 | 1,99% | - |
| 06.03.2024 | 23,33 | 23,40 | 23,30 | 23,34 | 0,82% | - |
| 05.03.2024 | 23,23 | 23,32 | 23,12 | 23,15 | 1,36% | - |
| 04.03.2024 | 22,89 | 22,92 | 22,84 | 22,84 | -1,30% | - |
| 01.03.2024 | 23,16 | 23,18 | 23,09 | 23,14 | -0,45% | - |
| 29.02.2024 | 23,21 | 23,28 | 23,00 | 23,24 | 1,02% | - |
| 28.02.2024 | 23,04 | 23,09 | 23,01 | 23,01 | -0,48% | - |
| 27.02.2024 | 23,11 | 23,16 | 23,09 | 23,12 | -1,03% | - |
| 26.02.2024 | 23,46 | 23,46 | 23,34 | 23,36 | 0,00% | - |
| 23.02.2024 | 23,33 | 23,38 | 23,32 | 23,36 | 0,00% | - |
| 22.02.2024 | 23,36 | 23,37 | 23,27 | 23,36 | 1,32% | - |
| 21.02.2024 | 23,26 | 23,33 | 23,03 | 23,05 | -0,43% | - |
| 20.02.2024 | 23,17 | 23,18 | 23,14 | 23,15 | -0,96% | - |
| 19.02.2024 | 23,38 | 23,42 | 23,23 | 23,38 | 1,43% | 1.785,00 |
| 16.02.2024 | 23,08 | 23,08 | 23,05 | 23,05 | 1,30% | - |
| 15.02.2024 | 22,81 | 22,81 | 22,59 | 22,75 | -1,02% | - |
| 14.02.2024 | 23,02 | 23,07 | 22,99 | 22,99 | -1,12% | - |
| 13.02.2024 | 23,31 | 23,34 | 23,23 | 23,25 | 0,71% | - |
| 12.02.2024 | 23,07 | 23,16 | 23,07 | 23,08 | 0,79% | - |
| 09.02.2024 | 23,09 | 23,10 | 22,89 | 22,90 | -1,93% | - |
| 08.02.2024 | 23,43 | 23,47 | 23,35 | 23,35 | -2,06% | - |
| 07.02.2024 | 23,69 | 24,31 | 23,50 | 23,84 | 0,70% | - |
| 06.02.2024 | 23,36 | 23,69 | 23,34 | 23,68 | 1,81% | - |
| 05.02.2024 | 23,24 | 23,30 | 23,20 | 23,26 | -0,02% | - |
| 02.02.2024 | 23,36 | 23,36 | 23,23 | 23,26 | 0,54% | - |
| 01.02.2024 | 23,04 | 23,23 | 22,79 | 23,14 | 0,35% | - |
| 31.01.2024 | 23,08 | 23,27 | 23,04 | 23,06 | 0,68% | - |
| 30.01.2024 | 23,00 | 23,02 | 22,88 | 22,90 | 0,88% | - |
| 29.01.2024 | 22,75 | 22,92 | 22,70 | 22,70 | 1,14% | - |
| 26.01.2024 | 22,55 | 22,58 | 22,42 | 22,45 | -1,45% | - |
| 25.01.2024 | 22,68 | 22,83 | 22,50 | 22,78 | 1,00% | - |
| 24.01.2024 | 22,54 | 22,62 | 22,51 | 22,55 | -0,97% | - |
| 23.01.2024 | 22,81 | 22,83 | 22,74 | 22,77 | -1,19% | - |
| 22.01.2024 | 23,00 | 23,10 | 23,00 | 23,05 | 2,38% | 62,00 |
| 19.01.2024 | 22,48 | 22,59 | 22,48 | 22,51 | -0,66% | - |
| 18.01.2024 | 22,66 | 22,71 | 22,66 | 22,66 | -1,76% | - |
| 17.01.2024 | 23,19 | 23,19 | 23,07 | 23,07 | -1,33% | - |
| 16.01.2024 | 23,45 | 23,51 | 23,28 | 23,38 | -0,64% | - |
| 15.01.2024 | 23,58 | 23,59 | 23,51 | 23,53 | 0,06% | - |
| 12.01.2024 | 23,43 | 23,51 | 23,42 | 23,51 | 0,49% | - |
| 11.01.2024 | 23,37 | 23,42 | 23,32 | 23,40 | 0,06% | - |
| 10.01.2024 | 23,44 | 23,51 | 23,35 | 23,38 | 0,28% | - |
| 09.01.2024 | 23,34 | 23,40 | 23,30 | 23,32 | -0,68% | - |
| 08.01.2024 | 23,30 | 23,48 | 23,22 | 23,48 | 0,34% | - |
| 05.01.2024 | 23,17 | 23,42 | 23,13 | 23,40 | 1,92% | - |
| 04.01.2024 | 23,16 | 23,19 | 22,71 | 22,96 | 1,10% | - |
| 03.01.2024 | 22,97 | 22,97 | 22,65 | 22,71 | -1,39% | 15,00 |
| 02.01.2024 | 22,92 | 23,06 | 22,89 | 23,03 | -0,11% | - |
| 29.12.2023 | 22,87 | 23,05 | 22,80 | 23,05 | 0,94% | - |
| 28.12.2023 | 22,78 | 22,92 | 22,59 | 22,84 | 0,55% | - |
| 27.12.2023 | 22,70 | 22,82 | 22,59 | 22,71 | -0,72% | - |
| 22.12.2023 | 22,84 | 22,92 | 22,81 | 22,88 | 0,64% | - |
| 21.12.2023 | 22,71 | 22,96 | 22,66 | 22,73 | 1,11% | - |
| 20.12.2023 | 22,52 | 22,55 | 22,39 | 22,48 | 0,38% | - |
| 19.12.2023 | 22,54 | 22,65 | 22,33 | 22,40 | -3,26% | - |
| 18.12.2023 | 23,39 | 23,39 | 23,15 | 23,15 | -2,11% | - |
| 15.12.2023 | 23,50 | 23,84 | 23,49 | 23,65 | -0,46% | 6,00 |
| 14.12.2023 | 24,00 | 24,02 | 23,74 | 23,76 | 0,91% | - |
| 13.12.2023 | 23,28 | 23,57 | 23,28 | 23,55 | 2,24% | - |
| 12.12.2023 | 23,10 | 23,20 | 23,03 | 23,03 | 0,02% | - |
| 11.12.2023 | 23,19 | 23,20 | 22,94 | 23,03 | 0,30% | - |
| 08.12.2023 | 23,06 | 23,18 | 22,95 | 22,96 | 2,66% | - |
| 07.12.2023 | 22,69 | 23,12 | 22,36 | 22,36 | -0,60% | - |
| 06.12.2023 | 22,48 | 22,53 | 22,44 | 22,50 | 1,12% | - |
| 05.12.2023 | 22,21 | 22,31 | 22,18 | 22,25 | 1,51% | - |
| 04.12.2023 | 21,93 | 22,03 | 21,89 | 21,92 | -0,63% | - |
| 01.12.2023 | 21,80 | 22,06 | 21,79 | 22,06 | 0,75% | - |
| 30.11.2023 | 21,90 | 21,98 | 21,83 | 21,89 | 2,10% | - |