21,005€
-2,53%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,30 | 21,30 | 21,12 | 21,12 | -2,00% | 235,00 |
| 25.04.2024 | 21,43 | 21,75 | 21,43 | 21,55 | -2,93% | 1.598,00 |
| 24.04.2024 | 22,20 | 22,21 | 21,99 | 22,20 | 0,09% | 704,00 |
| 23.04.2024 | 22,34 | 22,57 | 22,18 | 22,18 | -1,81% | 474,00 |
| 22.04.2024 | 22,48 | 22,59 | 22,48 | 22,59 | 3,20% | 226,00 |
| 19.04.2024 | 21,89 | 21,89 | 21,89 | 21,89 | 1,48% | 100,00 |
| 18.04.2024 | 21,57 | 21,57 | 21,57 | 21,57 | 0,70% | 1,00 |
| 17.04.2024 | 21,54 | 21,74 | 21,34 | 21,42 | -5,14% | 640,00 |
| 15.04.2024 | 22,62 | 22,62 | 22,18 | 22,58 | 3,06% | 16,00 |
| 12.04.2024 | 21,83 | 21,91 | 21,83 | 21,91 | 0,69% | 255,00 |
| 11.04.2024 | 22,20 | 22,20 | 21,76 | 21,76 | -1,67% | 310,00 |
| 10.04.2024 | 22,25 | 22,25 | 22,13 | 22,13 | -0,41% | 413,00 |
| 08.04.2024 | 22,55 | 22,55 | 22,21 | 22,22 | 0,27% | 1.213,00 |
| 05.04.2024 | 22,16 | 22,16 | 22,16 | 22,16 | -0,31% | 164,00 |
| 04.04.2024 | 22,26 | 22,26 | 22,23 | 22,23 | -3,35% | 6,00 |
| 02.04.2024 | 22,09 | 24,00 | 22,09 | 23,00 | 0,83% | 882,00 |
| 28.03.2024 | 22,75 | 22,81 | 22,75 | 22,81 | -4,00% | 561,00 |
| 27.03.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,34% | 160,00 |
| 26.03.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -1,97% | 400,00 |
| 25.03.2024 | 24,00 | 24,32 | 23,88 | 24,32 | 2,14% | 292,00 |
| 21.03.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -2,58% | 5,00 |
| 20.03.2024 | 24,01 | 24,44 | 24,01 | 24,44 | 0,00% | 380,00 |
| 19.03.2024 | 24,38 | 24,44 | 24,31 | 24,44 | 0,58% | 1.464,00 |
| 18.03.2024 | 23,81 | 24,30 | 23,80 | 24,30 | 0,83% | 8.025,00 |
| 15.03.2024 | 23,96 | 24,14 | 23,69 | 24,10 | 0,84% | 642,00 |
| 14.03.2024 | 23,72 | 23,90 | 23,29 | 23,90 | 0,00% | 1.933,00 |
| 13.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 2,49% | 375,00 |
| 12.03.2024 | 23,37 | 23,37 | 23,14 | 23,32 | -0,93% | 725,00 |
| 11.03.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 0,26% | 10,00 |
| 08.03.2024 | 23,37 | 23,48 | 23,37 | 23,48 | -2,17% | 115,00 |
| 07.03.2024 | 23,65 | 24,17 | 23,65 | 24,00 | 3,27% | 242,00 |
| 06.03.2024 | 23,14 | 23,24 | 22,83 | 23,24 | 0,09% | 877,00 |
| 05.03.2024 | 23,00 | 23,22 | 23,00 | 23,22 | 0,69% | 500,00 |
| 04.03.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -1,28% | 61,00 |
| 01.03.2024 | 23,34 | 23,36 | 22,96 | 23,36 | 1,61% | 128,00 |
| 29.02.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 0,44% | 27,00 |
| 27.02.2024 | 22,89 | 22,89 | 22,89 | 22,89 | -2,84% | 127,00 |
| 23.02.2024 | 23,11 | 23,56 | 23,11 | 23,56 | 0,04% | 47,00 |
| 22.02.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 2,44% | 100,00 |
| 21.02.2024 | 23,04 | 23,04 | 22,99 | 22,99 | -0,04% | 323,00 |
| 20.02.2024 | 23,07 | 23,07 | 22,81 | 23,00 | -0,13% | 785,00 |
| 19.02.2024 | 23,16 | 23,20 | 23,02 | 23,03 | 0,92% | 4.652,00 |
| 15.02.2024 | 22,89 | 22,89 | 22,82 | 22,82 | -0,17% | 405,00 |
| 09.02.2024 | 22,86 | 23,26 | 22,86 | 22,86 | -1,47% | 515,00 |
| 08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | 1,00 |
| 07.02.2024 | 23,92 | 23,92 | 23,20 | 23,70 | 1,80% | 1.261,00 |
| 06.02.2024 | 23,48 | 23,48 | 23,28 | 23,28 | 0,78% | 165,00 |
| 05.02.2024 | 22,77 | 23,20 | 22,73 | 23,10 | -0,86% | 621,00 |
| 02.02.2024 | 23,02 | 23,30 | 23,02 | 23,30 | 1,00% | 467,00 |
| 01.02.2024 | 23,31 | 23,31 | 22,50 | 23,07 | -1,16% | 721,00 |
| 31.01.2024 | 23,33 | 23,34 | 22,85 | 23,34 | 0,86% | 154,00 |
| 30.01.2024 | 23,23 | 23,23 | 23,14 | 23,14 | 2,71% | 135,00 |
| 29.01.2024 | 22,53 | 22,53 | 22,53 | 22,53 | 0,36% | 1,00 |
| 25.01.2024 | 22,46 | 22,46 | 22,45 | 22,45 | -2,26% | 270,00 |
| 23.01.2024 | 22,99 | 23,01 | 22,97 | 22,97 | 0,66% | 20,00 |
| 22.01.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 2,24% | 25,00 |
| 19.01.2024 | 22,32 | 22,32 | 22,32 | 22,32 | -2,40% | 66,00 |
| 18.01.2024 | 22,87 | 22,87 | 22,87 | 22,87 | -2,26% | 100,00 |
| 17.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 5,00 |
| 16.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,05% | 43,00 |
| 15.01.2024 | 23,35 | 23,78 | 23,35 | 23,75 | 1,37% | 25,00 |
| 11.01.2024 | 23,43 | 23,43 | 23,43 | 23,43 | 0,26% | 150,00 |
| 10.01.2024 | 23,37 | 23,37 | 23,37 | 23,37 | -0,85% | 85,00 |
| 09.01.2024 | 23,57 | 23,57 | 23,57 | 23,57 | 0,43% | 35,00 |
| 08.01.2024 | 23,49 | 23,49 | 22,99 | 23,47 | 0,17% | 69,00 |
| 05.01.2024 | 23,00 | 23,43 | 23,00 | 23,43 | 1,83% | 11,00 |
| 04.01.2024 | 23,39 | 23,39 | 22,87 | 23,01 | -0,48% | 448,00 |
| 03.01.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -0,56% | 28,00 |
| 02.01.2024 | 22,80 | 23,25 | 22,71 | 23,25 | 0,91% | 47,00 |
| 29.12.2023 | 23,09 | 23,09 | 23,04 | 23,04 | 0,00% | 357,00 |
| 28.12.2023 | 23,00 | 23,04 | 23,00 | 23,04 | 0,74% | 300,00 |
| 27.12.2023 | 22,48 | 22,91 | 22,48 | 22,87 | -0,82% | 89,00 |
| 22.12.2023 | 23,06 | 23,07 | 23,06 | 23,06 | 0,39% | 721,00 |
| 21.12.2023 | 22,93 | 22,97 | 22,93 | 22,97 | 2,87% | 115,00 |
| 20.12.2023 | 22,33 | 22,33 | 22,33 | 22,33 | -1,63% | 67,00 |
| 19.12.2023 | 22,86 | 22,86 | 22,29 | 22,70 | -3,81% | 683,00 |
| 18.12.2023 | 23,62 | 23,62 | 23,60 | 23,60 | -1,17% | 26,00 |
| 15.12.2023 | 23,81 | 23,92 | 23,68 | 23,88 | -1,28% | 447,00 |
| 14.12.2023 | 23,76 | 24,19 | 23,76 | 24,19 | 2,50% | 43,00 |
| 13.12.2023 | 23,50 | 23,60 | 23,31 | 23,60 | 2,61% | 346,00 |
| 12.12.2023 | 23,30 | 23,30 | 23,00 | 23,00 | 0,00% | 175,00 |
| 11.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,83% | 325,00 |
| 08.12.2023 | 22,81 | 22,81 | 22,81 | 22,81 | 0,93% | 80,00 |
| 07.12.2023 | 22,60 | 22,83 | 22,42 | 22,60 | 0,89% | 1.549,00 |
| 06.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,13% | 2,00 |
| 05.12.2023 | 22,15 | 22,15 | 22,15 | 22,15 | 1,89% | 400,00 |
| 04.12.2023 | 22,18 | 22,18 | 21,74 | 21,74 | 0,51% | 45,00 |
| 01.12.2023 | 21,90 | 22,06 | 21,63 | 21,63 | 0,14% | 238,00 |
| 29.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 4,00 |
| 27.11.2023 | 21,50 | 21,50 | 21,50 | 21,50 | -1,51% | 1,00 |
| 24.11.2023 | 21,84 | 21,84 | 21,83 | 21,83 | -1,13% | 7,00 |
| 23.11.2023 | 22,08 | 22,08 | 22,08 | 22,08 | 0,73% | 20,00 |
| 22.11.2023 | 21,92 | 21,92 | 21,92 | 21,92 | -0,36% | 225,00 |
| 21.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 2,61% | 225,00 |
| 20.11.2023 | 21,44 | 21,44 | 21,44 | 21,44 | -3,25% | 360,00 |
| 17.11.2023 | 22,16 | 22,16 | 22,16 | 22,16 | 3,07% | 208,00 |
| 16.11.2023 | 21,50 | 21,50 | 21,50 | 21,50 | -0,56% | 260,00 |
| 15.11.2023 | 21,62 | 21,62 | 21,62 | 21,62 | 0,84% | 16,00 |
| 14.11.2023 | 21,29 | 21,44 | 21,29 | 21,44 | -0,28% | 295,00 |
| 13.11.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 1,65% | 50,00 |