22,000€
-0,07%
Echtzeit-Aktienkurs Central Japan Railway Co.
Bid:
Ask:
Aktienkurse zur Central Japan Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,02 | 22,06 | 21,98 | 22,00 | -0,07% | - |
| 02.05.2024 | 21,49 | 22,02 | 21,49 | 22,02 | 2,44% | - |
| 30.04.2024 | 21,31 | 21,66 | 21,31 | 21,49 | 0,84% | - |
| 29.04.2024 | 21,09 | 21,47 | 21,09 | 21,31 | 1,07% | 3,00 |
| 26.04.2024 | 21,47 | 21,47 | 21,05 | 21,09 | -1,79% | - |
| 25.04.2024 | 22,05 | 22,05 | 21,47 | 21,47 | -2,61% | - |
| 24.04.2024 | 22,18 | 22,30 | 21,94 | 22,05 | -0,59% | 5,00 |
| 23.04.2024 | 22,30 | 22,30 | 21,95 | 22,18 | -0,56% | - |
| 22.04.2024 | 22,16 | 22,41 | 22,13 | 22,30 | 3,03% | 130,00 |
| 19.04.2024 | 21,81 | 21,81 | 21,59 | 21,65 | -0,76% | 79,00 |
| 18.04.2024 | 21,64 | 21,90 | 21,64 | 21,81 | 0,81% | - |
| 17.04.2024 | 21,86 | 21,90 | 21,51 | 21,64 | -1,84% | - |
| 16.04.2024 | 22,06 | 22,14 | 22,00 | 22,04 | -1,74% | - |
| 15.04.2024 | 22,00 | 22,51 | 22,00 | 22,43 | 1,95% | - |
| 12.04.2024 | 22,07 | 22,17 | 21,99 | 22,00 | -0,29% | - |
| 11.04.2024 | 22,12 | 22,12 | 21,89 | 22,07 | -0,23% | 290,00 |
| 10.04.2024 | 22,26 | 22,26 | 22,01 | 22,12 | -0,63% | - |
| 09.04.2024 | 22,30 | 22,30 | 22,20 | 22,26 | -0,20% | - |
| 08.04.2024 | 22,31 | 22,41 | 22,22 | 22,30 | -0,04% | 10,00 |
| 05.04.2024 | 22,48 | 22,48 | 22,23 | 22,31 | -0,76% | - |
| 04.04.2024 | 22,71 | 22,71 | 22,42 | 22,48 | -0,99% | - |
| 03.04.2024 | 22,77 | 22,82 | 22,70 | 22,71 | -1,09% | - |
| 02.04.2024 | 23,02 | 23,76 | 22,16 | 22,96 | -0,26% | - |
| 28.03.2024 | 23,94 | 23,94 | 22,76 | 23,02 | -3,84% | - |
| 27.03.2024 | 23,99 | 24,02 | 23,87 | 23,94 | -0,21% | - |
| 26.03.2024 | 23,94 | 24,01 | 23,75 | 23,99 | 0,21% | - |
| 25.03.2024 | 24,38 | 24,41 | 23,78 | 23,94 | -1,83% | - |
| 22.03.2024 | 24,10 | 24,40 | 24,10 | 24,38 | 1,18% | - |
| 21.03.2024 | 24,29 | 24,29 | 23,98 | 24,10 | -0,80% | - |
| 20.03.2024 | 24,35 | 24,35 | 24,12 | 24,29 | -0,23% | - |
| 19.03.2024 | 24,34 | 24,46 | 24,21 | 24,35 | 0,02% | - |
| 18.03.2024 | 24,33 | 24,43 | 23,98 | 24,34 | 1,14% | - |
| 15.03.2024 | 23,95 | 24,23 | 23,95 | 24,07 | 0,48% | - |
| 14.03.2024 | 23,62 | 24,01 | 23,62 | 23,95 | 1,42% | - |
| 13.03.2024 | 23,57 | 23,71 | 23,51 | 23,62 | 0,19% | - |
| 12.03.2024 | 23,73 | 23,73 | 23,31 | 23,57 | -0,65% | - |
| 11.03.2024 | 23,66 | 23,74 | 23,66 | 23,73 | 0,30% | 200,00 |
| 08.03.2024 | 23,54 | 23,82 | 23,54 | 23,66 | -0,69% | - |
| 07.03.2024 | 23,33 | 24,00 | 23,31 | 23,82 | 2,21% | 250,00 |
| 06.03.2024 | 23,15 | 23,34 | 23,09 | 23,31 | 0,67% | - |
| 05.03.2024 | 22,85 | 23,25 | 22,85 | 23,15 | 1,34% | - |
| 04.03.2024 | 22,90 | 23,15 | 22,84 | 22,85 | -1,30% | - |
| 01.03.2024 | 23,09 | 23,17 | 23,09 | 23,15 | 0,24% | - |
| 29.02.2024 | 23,00 | 23,22 | 23,00 | 23,09 | 0,39% | - |
| 28.02.2024 | 23,13 | 23,13 | 23,00 | 23,00 | -0,54% | - |
| 27.02.2024 | 23,39 | 23,39 | 22,94 | 23,13 | -1,11% | 300,00 |
| 26.02.2024 | 23,36 | 23,48 | 23,36 | 23,39 | 0,13% | - |
| 23.02.2024 | 23,39 | 23,39 | 23,28 | 23,36 | -0,13% | - |
| 22.02.2024 | 23,35 | 23,39 | 23,29 | 23,39 | 1,06% | - |
| 21.02.2024 | 23,07 | 23,26 | 23,03 | 23,14 | 0,33% | 50,00 |
| 20.02.2024 | 23,26 | 23,26 | 22,94 | 23,07 | -0,82% | - |
| 19.02.2024 | 23,04 | 23,40 | 22,91 | 23,26 | 0,96% | - |
| 16.02.2024 | 22,79 | 23,10 | 22,79 | 23,04 | 1,10% | - |
| 15.02.2024 | 22,92 | 22,92 | 22,60 | 22,79 | -0,59% | - |
| 14.02.2024 | 23,22 | 23,22 | 22,90 | 22,92 | -1,27% | - |
| 13.02.2024 | 23,08 | 23,34 | 23,08 | 23,22 | 0,58% | - |
| 12.02.2024 | 22,99 | 23,19 | 22,99 | 23,08 | 0,41% | - |
| 09.02.2024 | 23,35 | 23,38 | 22,95 | 22,99 | -1,56% | - |
| 08.02.2024 | 23,67 | 23,67 | 23,35 | 23,35 | -1,35% | - |
| 07.02.2024 | 23,42 | 23,82 | 23,42 | 23,67 | 1,07% | - |
| 06.02.2024 | 23,27 | 23,50 | 23,27 | 23,42 | 0,67% | 215,00 |
| 05.02.2024 | 23,23 | 23,29 | 23,00 | 23,27 | 0,15% | - |
| 02.02.2024 | 22,76 | 23,36 | 22,76 | 23,23 | 2,09% | - |
| 01.02.2024 | 23,12 | 23,14 | 22,65 | 22,76 | -1,58% | - |
| 31.01.2024 | 22,90 | 23,26 | 22,90 | 23,12 | 0,98% | - |
| 30.01.2024 | 22,76 | 23,02 | 22,72 | 22,90 | 0,62% | - |
| 29.01.2024 | 22,74 | 22,82 | 22,46 | 22,76 | 1,31% | - |
| 26.01.2024 | 22,67 | 22,67 | 22,44 | 22,46 | -0,90% | - |
| 25.01.2024 | 22,63 | 22,73 | 22,33 | 22,67 | 0,51% | - |
| 24.01.2024 | 22,77 | 22,77 | 22,49 | 22,55 | -0,97% | - |
| 23.01.2024 | 22,64 | 22,92 | 22,59 | 22,77 | -1,19% | - |
| 22.01.2024 | 22,97 | 23,10 | 22,96 | 23,05 | 2,40% | - |
| 19.01.2024 | 22,66 | 22,66 | 22,41 | 22,51 | -0,66% | - |
| 18.01.2024 | 23,07 | 23,07 | 22,59 | 22,66 | -1,80% | - |
| 17.01.2024 | 23,38 | 23,38 | 23,07 | 23,07 | -1,33% | - |
| 16.01.2024 | 23,53 | 23,53 | 23,38 | 23,38 | -0,64% | - |
| 15.01.2024 | 23,52 | 23,61 | 23,51 | 23,53 | 0,06% | - |
| 12.01.2024 | 23,40 | 23,52 | 23,38 | 23,52 | 0,49% | - |
| 11.01.2024 | 23,34 | 23,47 | 23,32 | 23,40 | 0,28% | - |
| 10.01.2024 | 23,33 | 23,46 | 23,33 | 23,34 | 0,04% | - |
| 09.01.2024 | 23,42 | 23,43 | 23,30 | 23,33 | -0,38% | - |
| 08.01.2024 | 23,24 | 23,44 | 23,24 | 23,42 | 0,77% | - |
| 05.01.2024 | 22,97 | 23,30 | 22,97 | 23,24 | 1,15% | - |
| 04.01.2024 | 22,90 | 23,21 | 22,89 | 22,97 | 0,31% | 50,00 |
| 03.01.2024 | 23,05 | 23,05 | 22,81 | 22,90 | -0,63% | 75,00 |
| 02.01.2024 | 23,04 | 23,11 | 22,89 | 23,05 | 0,02% | - |
| 29.12.2023 | 22,84 | 23,08 | 22,84 | 23,04 | 0,88% | - |
| 28.12.2023 | 22,72 | 23,03 | 22,72 | 22,84 | 0,53% | - |
| 27.12.2023 | 22,85 | 22,85 | 22,62 | 22,72 | -0,55% | - |
| 22.12.2023 | 22,74 | 23,20 | 22,74 | 22,85 | 0,46% | - |
| 21.12.2023 | 22,51 | 22,79 | 22,51 | 22,74 | 1,02% | - |
| 20.12.2023 | 22,52 | 22,54 | 22,42 | 22,51 | -0,04% | - |
| 19.12.2023 | 22,53 | 22,75 | 22,42 | 22,52 | -3,24% | - |
| 18.12.2023 | 23,35 | 23,51 | 23,25 | 23,28 | -1,65% | 21,00 |
| 15.12.2023 | 23,48 | 23,81 | 23,46 | 23,67 | -0,63% | - |
| 14.12.2023 | 24,01 | 24,02 | 23,54 | 23,82 | 1,19% | - |
| 13.12.2023 | 23,04 | 23,55 | 23,04 | 23,54 | 2,15% | 4,00 |
| 12.12.2023 | 23,04 | 23,11 | 23,03 | 23,04 | 0,02% | - |
| 11.12.2023 | 22,95 | 23,20 | 22,95 | 23,04 | 0,37% | 50,00 |
| 08.12.2023 | 23,05 | 23,15 | 22,95 | 22,95 | 0,50% | 2,00 |