21,200€
-0,66%
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 | 21,39 | 21,60 | 21,22 | 21,22 | -0,56% | 2,00 |
| 25.04.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -2,20% | - |
| 24.04.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -0,68% | - |
| 23.04.2024 | 21,97 | 21,97 | 21,97 | 21,97 | -0,05% | - |
| 22.04.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 2,71% | - |
| 19.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,55% | - |
| 18.04.2024 | 21,56 | 21,96 | 21,56 | 21,96 | 1,95% | 462,00 |
| 17.04.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -1,55% | - |
| 16.04.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -1,31% | - |
| 15.04.2024 | 22,17 | 22,17 | 22,17 | 22,17 | 1,70% | - |
| 12.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 11.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,64% | - |
| 10.04.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -0,82% | - |
| 09.04.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -0,18% | - |
| 08.04.2024 | 22,06 | 22,06 | 22,06 | 22,06 | -0,50% | - |
| 05.04.2024 | 22,17 | 22,17 | 22,17 | 22,17 | -0,58% | - |
| 04.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 03.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 02.04.2024 | 22,50 | 23,60 | 22,50 | 23,60 | 3,74% | 850,00 |
| 28.03.2024 | 22,70 | 22,75 | 22,70 | 22,75 | -4,05% | 30,00 |
| 27.03.2024 | 23,71 | 23,71 | 23,71 | 23,71 | -0,13% | - |
| 26.03.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,41% | - |
| 25.03.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -0,21% | - |
| 22.03.2024 | 24,13 | 24,13 | 24,13 | 24,13 | 1,60% | - |
| 21.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,29% | - |
| 20.03.2024 | 24,04 | 24,06 | 24,04 | 24,06 | 0,17% | - |
| 19.03.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -0,29% | - |
| 18.03.2024 | 24,08 | 24,09 | 24,08 | 24,09 | 0,37% | 205,00 |
| 15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,61% | - |
| 14.03.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -1,30% | - |
| 13.03.2024 | 23,47 | 23,93 | 23,47 | 23,93 | 2,48% | 375,00 |
| 12.03.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,68% | - |
| 11.03.2024 | 23,51 | 23,51 | 23,51 | 23,51 | 0,73% | - |
| 08.03.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -1,35% | - |
| 07.03.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 0,47% | - |
| 06.03.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 2,30% | 100,00 |
| 05.03.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 1,50% | 370,00 |
| 04.03.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -1,18% | - |
| 01.03.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,26% | - |
| 29.02.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 0,74% | - |
| 28.02.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -0,39% | - |
| 27.02.2024 | 22,92 | 22,93 | 22,92 | 22,93 | -1,46% | 27,00 |
| 26.02.2024 | 23,27 | 23,27 | 23,27 | 23,27 | 0,74% | - |
| 23.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,04% | - |
| 22.02.2024 | 23,11 | 23,11 | 23,11 | 23,11 | 0,30% | - |
| 21.02.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 0,39% | - |
| 20.02.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,99% | - |
| 19.02.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 1,31% | - |
| 16.02.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 1,42% | - |
| 15.02.2024 | 22,56 | 22,56 | 22,56 | 22,56 | -1,14% | - |
| 14.02.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -1,17% | - |
| 13.02.2024 | 23,09 | 23,09 | 23,09 | 23,09 | 1,09% | - |
| 12.02.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -0,04% | - |
| 09.02.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -1,51% | - |
| 08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,07% | - |
| 07.02.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,16% | - |
| 06.02.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,70% | - |
| 05.02.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,35% | - |
| 02.02.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 0,53% | 33,00 |
| 01.02.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -0,22% | - |
| 31.01.2024 | 22,87 | 22,87 | 22,87 | 22,87 | 0,53% | - |
| 30.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 0,80% | - |
| 29.01.2024 | 22,57 | 22,57 | 22,57 | 22,57 | 0,85% | - |
| 26.01.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -0,27% | - |
| 25.01.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 0,49% | - |
| 24.01.2024 | 22,33 | 22,33 | 22,33 | 22,33 | -1,19% | - |
| 23.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,79% | - |
| 22.01.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 2,47% | - |
| 19.01.2024 | 22,23 | 22,23 | 22,23 | 22,23 | -0,80% | - |
| 18.01.2024 | 22,41 | 22,41 | 22,41 | 22,41 | -2,35% | - |
| 17.01.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -1,25% | - |
| 16.01.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -0,56% | - |
| 15.01.2024 | 23,37 | 23,37 | 23,37 | 23,37 | 0,26% | - |
| 12.01.2024 | 23,22 | 23,31 | 23,22 | 23,31 | 0,69% | - |
| 11.01.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -0,26% | - |
| 10.01.2024 | 23,21 | 23,21 | 23,21 | 23,21 | 0,30% | - |
| 09.01.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -1,53% | - |
| 08.01.2024 | 23,08 | 23,50 | 23,08 | 23,50 | 2,40% | 92,00 |
| 05.01.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,09% | - |
| 04.01.2024 | 22,97 | 22,97 | 22,97 | 22,97 | 0,79% | - |
| 03.01.2024 | 22,79 | 22,79 | 22,79 | 22,79 | 0,18% | - |
| 02.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 0,26% | - |
| 29.12.2023 | 22,69 | 22,69 | 22,69 | 22,69 | 0,35% | - |
| 28.12.2023 | 22,61 | 22,61 | 22,61 | 22,61 | 0,49% | - |
| 27.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | -0,57% | - |
| 22.12.2023 | 22,63 | 22,63 | 22,63 | 22,63 | 0,62% | - |
| 21.12.2023 | 22,49 | 22,49 | 22,49 | 22,49 | 0,90% | - |
| 20.12.2023 | 22,29 | 22,29 | 22,29 | 22,29 | -1,63% | - |
| 19.12.2023 | 22,34 | 22,70 | 22,34 | 22,66 | -2,07% | 936,00 |
| 18.12.2023 | 23,14 | 23,14 | 23,14 | 23,14 | -2,94% | - |
| 15.12.2023 | 23,30 | 23,84 | 23,30 | 23,84 | 0,25% | 200,00 |
| 14.12.2023 | 23,78 | 23,78 | 23,78 | 23,78 | 3,08% | - |
| 13.12.2023 | 23,07 | 23,07 | 23,07 | 23,07 | 0,83% | - |
| 12.12.2023 | 22,88 | 22,88 | 22,88 | 22,88 | -0,17% | - |
| 11.12.2023 | 22,92 | 22,92 | 22,92 | 22,92 | 0,48% | - |
| 08.12.2023 | 22,81 | 22,81 | 22,81 | 22,81 | 1,78% | - |
| 07.12.2023 | 22,41 | 22,41 | 22,41 | 22,41 | 2,56% | - |
| 06.12.2023 | 22,25 | 22,25 | 21,85 | 21,85 | -0,68% | 1.000,00 |
| 05.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 3,29% | - |
| 04.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | 400,00 |