21,565€
-1,12%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,67 | 21,89 | 21,65 | 21,69 | -0,55% | 100,00 |
| 18.04.2024 | 21,78 | 21,81 | 21,57 | 21,81 | 1,35% | 1,00 |
| 17.04.2024 | 21,79 | 21,79 | 21,21 | 21,52 | -2,32% | 640,00 |
| 16.04.2024 | 22,10 | 22,11 | 22,00 | 22,03 | -1,76% | - |
| 15.04.2024 | 22,42 | 22,62 | 22,18 | 22,43 | 2,16% | 16,00 |
| 12.04.2024 | 22,06 | 22,13 | 21,83 | 21,95 | -0,70% | 255,00 |
| 11.04.2024 | 22,20 | 22,20 | 21,81 | 22,11 | -0,09% | 160,00 |
| 10.04.2024 | 22,06 | 22,36 | 22,05 | 22,13 | -0,63% | 413,00 |
| 09.04.2024 | 22,24 | 22,29 | 22,21 | 22,27 | -0,04% | - |
| 08.04.2024 | 22,39 | 22,55 | 22,21 | 22,28 | -0,11% | 1.213,00 |
| 05.04.2024 | 22,41 | 22,41 | 22,15 | 22,30 | -1,11% | 164,00 |
| 04.04.2024 | 22,48 | 22,77 | 22,23 | 22,55 | -0,73% | 6,00 |
| 03.04.2024 | 22,80 | 22,80 | 22,71 | 22,72 | -2,30% | - |
| 02.04.2024 | 22,09 | 23,76 | 22,09 | 23,25 | 1,11% | 481,00 |
| 28.03.2024 | 22,94 | 23,02 | 22,59 | 23,00 | -3,26% | 561,00 |
| 27.03.2024 | 23,92 | 24,03 | 23,75 | 23,77 | -0,96% | 160,00 |
| 26.03.2024 | 23,64 | 24,00 | 23,61 | 24,00 | -0,21% | 400,00 |
| 25.03.2024 | 24,11 | 24,32 | 23,70 | 24,05 | -1,41% | 292,00 |
| 22.03.2024 | 24,37 | 24,42 | 24,35 | 24,40 | 1,39% | - |
| 21.03.2024 | 24,01 | 24,09 | 23,81 | 24,06 | -0,91% | 5,00 |
| 20.03.2024 | 24,23 | 24,44 | 24,01 | 24,28 | -0,12% | 380,00 |
| 19.03.2024 | 24,11 | 24,44 | 24,11 | 24,31 | 0,62% | 1.464,00 |
| 18.03.2024 | 24,04 | 24,43 | 23,75 | 24,16 | 0,39% | 8.025,00 |
| 15.03.2024 | 23,85 | 24,14 | 23,69 | 24,07 | 1,26% | 642,00 |
| 14.03.2024 | 23,84 | 23,90 | 23,29 | 23,77 | 0,66% | 1.933,00 |
| 13.03.2024 | 23,67 | 23,90 | 23,60 | 23,61 | 0,34% | 375,00 |
| 12.03.2024 | 23,55 | 23,60 | 23,14 | 23,53 | -0,86% | 725,00 |
| 11.03.2024 | 23,73 | 23,76 | 23,54 | 23,74 | 0,13% | 10,00 |
| 08.03.2024 | 23,57 | 23,73 | 23,37 | 23,71 | -0,21% | 115,00 |
| 07.03.2024 | 23,88 | 24,17 | 23,65 | 23,76 | 1,80% | 242,00 |
| 06.03.2024 | 23,33 | 23,40 | 22,83 | 23,34 | 1,28% | 877,00 |
| 05.03.2024 | 23,23 | 23,25 | 22,93 | 23,04 | 0,90% | 500,00 |
| 04.03.2024 | 22,89 | 23,06 | 22,84 | 22,84 | -1,30% | 61,00 |
| 01.03.2024 | 23,16 | 23,36 | 22,96 | 23,14 | 0,61% | 128,00 |
| 29.02.2024 | 23,21 | 23,21 | 22,90 | 23,00 | -0,04% | 27,00 |
| 28.02.2024 | 23,04 | 23,09 | 23,01 | 23,01 | -0,48% | - |
| 27.02.2024 | 23,11 | 23,16 | 22,89 | 23,12 | -1,03% | 127,00 |
| 26.02.2024 | 23,46 | 23,46 | 23,34 | 23,36 | 0,00% | - |
| 23.02.2024 | 23,33 | 23,56 | 23,11 | 23,36 | 0,00% | 47,00 |
| 22.02.2024 | 23,36 | 23,55 | 23,27 | 23,36 | 1,43% | 100,00 |
| 21.02.2024 | 22,96 | 23,14 | 22,83 | 23,03 | 0,28% | 323,00 |
| 20.02.2024 | 22,95 | 23,07 | 22,81 | 22,96 | -0,95% | 785,00 |
| 19.02.2024 | 23,38 | 23,38 | 22,84 | 23,18 | 0,59% | 4.652,00 |
| 16.02.2024 | 23,08 | 23,08 | 23,05 | 23,05 | 1,30% | - |
| 15.02.2024 | 22,81 | 22,90 | 22,58 | 22,75 | -0,02% | 405,00 |
| 14.02.2024 | 23,02 | 23,07 | 22,74 | 22,76 | -2,11% | - |
| 13.02.2024 | 23,31 | 23,34 | 23,23 | 23,25 | 0,63% | - |
| 12.02.2024 | 23,07 | 23,16 | 23,07 | 23,10 | 1,05% | - |
| 09.02.2024 | 23,09 | 23,41 | 22,86 | 22,86 | -2,10% | 515,00 |
| 08.02.2024 | 23,43 | 23,47 | 23,20 | 23,35 | -1,35% | 1,00 |
| 07.02.2024 | 23,69 | 23,92 | 23,20 | 23,67 | 1,63% | 1.261,00 |
| 06.02.2024 | 23,36 | 23,51 | 23,28 | 23,29 | 0,09% | 165,00 |
| 05.02.2024 | 22,99 | 23,27 | 22,73 | 23,27 | 0,04% | 621,00 |
| 02.02.2024 | 23,07 | 23,35 | 22,78 | 23,26 | 2,44% | 467,00 |
| 01.02.2024 | 23,04 | 23,31 | 22,50 | 22,71 | -1,60% | 721,00 |
| 31.01.2024 | 23,08 | 23,34 | 22,85 | 23,08 | 0,76% | 154,00 |
| 30.01.2024 | 23,00 | 23,23 | 22,90 | 22,90 | 0,88% | 135,00 |
| 29.01.2024 | 22,75 | 22,82 | 22,53 | 22,70 | 1,16% | 1,00 |
| 26.01.2024 | 22,55 | 22,58 | 22,42 | 22,44 | -0,13% | - |
| 25.01.2024 | 22,68 | 22,70 | 22,45 | 22,47 | -0,35% | 270,00 |
| 24.01.2024 | 22,54 | 22,62 | 22,51 | 22,55 | -0,97% | - |
| 23.01.2024 | 22,81 | 23,01 | 22,74 | 22,77 | -1,11% | 20,00 |
| 22.01.2024 | 23,00 | 23,10 | 22,82 | 23,03 | 2,31% | 25,00 |
| 19.01.2024 | 22,48 | 22,59 | 22,32 | 22,51 | -0,68% | 66,00 |
| 18.01.2024 | 22,66 | 22,87 | 22,66 | 22,66 | -1,76% | 100,00 |
| 17.01.2024 | 23,18 | 23,40 | 23,07 | 23,07 | -1,33% | 5,00 |
| 16.01.2024 | 23,45 | 23,50 | 23,38 | 23,38 | -0,64% | 43,00 |
| 15.01.2024 | 23,58 | 23,78 | 23,35 | 23,53 | 0,06% | 25,00 |
| 12.01.2024 | 23,43 | 23,51 | 23,42 | 23,51 | 0,49% | - |
| 11.01.2024 | 23,37 | 23,66 | 23,32 | 23,40 | 0,04% | 150,00 |
| 10.01.2024 | 23,44 | 23,51 | 23,35 | 23,39 | 0,21% | 85,00 |
| 09.01.2024 | 23,57 | 23,57 | 23,30 | 23,34 | -0,58% | 35,00 |
| 08.01.2024 | 23,30 | 23,59 | 22,99 | 23,47 | 1,05% | 69,00 |
| 05.01.2024 | 23,17 | 23,43 | 23,00 | 23,23 | 1,18% | 11,00 |
| 04.01.2024 | 23,16 | 23,39 | 22,79 | 22,96 | 0,37% | 448,00 |
| 03.01.2024 | 22,97 | 23,12 | 22,82 | 22,87 | -0,69% | 28,00 |
| 02.01.2024 | 22,92 | 23,25 | 22,71 | 23,03 | -0,20% | 47,00 |
| 29.12.2023 | 22,87 | 23,09 | 22,82 | 23,08 | 1,05% | 357,00 |
| 28.12.2023 | 22,78 | 23,04 | 22,78 | 22,84 | 0,55% | 300,00 |
| 27.12.2023 | 22,70 | 22,91 | 22,48 | 22,71 | -0,63% | 89,00 |
| 22.12.2023 | 22,84 | 23,22 | 22,81 | 22,86 | 0,55% | 721,00 |
| 21.12.2023 | 22,71 | 22,97 | 22,66 | 22,73 | 1,18% | 115,00 |
| 20.12.2023 | 22,52 | 22,54 | 22,33 | 22,47 | -0,38% | 67,00 |
| 19.12.2023 | 22,65 | 22,86 | 22,29 | 22,55 | -3,11% | 683,00 |
| 18.12.2023 | 23,62 | 23,62 | 23,25 | 23,28 | -1,59% | 26,00 |
| 15.12.2023 | 23,50 | 23,92 | 23,49 | 23,65 | -0,38% | 417,00 |
| 14.12.2023 | 24,00 | 24,19 | 23,74 | 23,74 | 0,91% | 43,00 |
| 13.12.2023 | 23,28 | 23,60 | 23,28 | 23,53 | 2,15% | 346,00 |
| 12.12.2023 | 23,10 | 23,30 | 23,00 | 23,03 | 0,02% | 175,00 |
| 11.12.2023 | 23,19 | 23,20 | 22,99 | 23,03 | 0,30% | 325,00 |
| 08.12.2023 | 23,06 | 23,18 | 22,81 | 22,96 | 0,53% | 80,00 |
| 07.12.2023 | 22,69 | 23,12 | 22,42 | 22,84 | 2,72% | 1.549,00 |
| 06.12.2023 | 22,48 | 22,53 | 22,20 | 22,23 | -0,07% | 2,00 |
| 05.12.2023 | 22,21 | 22,25 | 22,00 | 22,25 | 1,51% | 400,00 |
| 04.12.2023 | 21,93 | 22,18 | 21,69 | 21,92 | -0,63% | 45,00 |
| 01.12.2023 | 21,80 | 22,06 | 21,63 | 22,06 | 0,75% | 238,00 |
| 30.11.2023 | 21,90 | 21,98 | 21,83 | 21,89 | 2,10% | - |
| 29.11.2023 | 21,42 | 21,60 | 21,38 | 21,44 | -0,65% | 4,00 |
| 28.11.2023 | 21,56 | 21,59 | 21,49 | 21,58 | 0,44% | - |
| 27.11.2023 | 21,44 | 21,51 | 21,40 | 21,49 | -0,44% | 1,00 |