14,525€
1,93%
Echtzeit-Aktienkurs Jafco Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jafco Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,31 | 14,43 | 14,31 | 14,43 | 1,26% | 78,00 |
| 31.07.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,07% | 12,00 |
| 30.07.2025 | 14,20 | 14,24 | 14,20 | 14,24 | 0,07% | 180,00 |
| 25.07.2025 | 14,23 | 14,23 | 14,23 | 14,23 | 1,50% | 30,00 |
| 24.07.2025 | 14,09 | 14,09 | 13,58 | 14,02 | -0,71% | 215,00 |
| 23.07.2025 | 14,06 | 14,12 | 14,06 | 14,12 | 0,79% | 97,00 |
| 22.07.2025 | 13,90 | 14,01 | 13,90 | 14,01 | 0,21% | 600,00 |
| 18.07.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -1,13% | 75,00 |
| 17.07.2025 | 14,49 | 14,49 | 14,14 | 14,14 | 2,02% | 152,00 |
| 16.07.2025 | 14,20 | 14,20 | 13,81 | 13,86 | -2,46% | 481,00 |
| 15.07.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 2,45% | 266,00 |
| 11.07.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -2,87% | 150,00 |
| 10.07.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 2,88% | 361,00 |
| 09.07.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,51% | 18,00 |
| 08.07.2025 | 14,06 | 14,06 | 13,81 | 13,81 | -0,65% | 389,00 |
| 07.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 36,00 |
| 03.07.2025 | 13,97 | 14,00 | 13,97 | 14,00 | -3,45% | 174,00 |
| 02.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,47% | 8,00 |
| 01.07.2025 | 14,79 | 14,79 | 14,29 | 14,29 | -0,28% | 136,00 |
| 30.06.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 0,77% | 180,00 |
| 27.06.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,71% | 24,00 |
| 26.06.2025 | 14,32 | 14,33 | 14,12 | 14,12 | 2,02% | 1.080,00 |
| 24.06.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,70% | 42,00 |
| 23.06.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,98% | 60,00 |
| 20.06.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -2,13% | 30,00 |
| 18.06.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 0,97% | 24,00 |
| 17.06.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -0,35% | 48,00 |
| 16.06.2025 | 14,44 | 14,67 | 14,44 | 14,44 | 0,07% | 1.025,00 |
| 13.06.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -3,61% | 225,00 |
| 12.06.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 1,84% | 100,00 |
| 11.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,41% | 75,00 |
| 06.06.2025 | 14,74 | 14,76 | 14,74 | 14,76 | -2,51% | 36,00 |
| 05.06.2025 | 14,95 | 15,14 | 14,95 | 15,14 | 2,85% | 705,00 |
| 04.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,34% | 309,00 |
| 03.06.2025 | 14,67 | 14,67 | 14,67 | 14,67 | -0,54% | 1,00 |
| 02.06.2025 | 14,95 | 15,19 | 14,75 | 14,75 | 1,44% | 64,00 |
| 30.05.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,11% | 30,00 |
| 28.05.2025 | 14,59 | 14,59 | 14,38 | 14,38 | -1,71% | 309,00 |
| 27.05.2025 | 14,51 | 14,63 | 14,51 | 14,63 | 2,02% | 666,00 |
| 23.05.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,55% | 54,00 |
| 22.05.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 0,28% | 600,00 |
| 21.05.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -0,69% | 102,00 |
| 20.05.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -1,16% | 75,00 |
| 16.05.2025 | 14,53 | 14,68 | 14,53 | 14,65 | 1,03% | 675,00 |
| 15.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 36,00 |
| 14.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | 14,00 |
| 12.05.2025 | 14,65 | 14,95 | 14,65 | 14,80 | 0,95% | 271,00 |
| 09.05.2025 | 14,92 | 14,92 | 14,66 | 14,66 | -0,20% | 215,00 |
| 08.05.2025 | 14,42 | 14,69 | 14,42 | 14,69 | 4,70% | 880,00 |
| 07.05.2025 | 14,33 | 14,72 | 14,03 | 14,03 | -1,96% | 494,00 |
| 06.05.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 0,42% | 500,00 |
| 02.05.2025 | 14,55 | 14,55 | 14,25 | 14,25 | -1,18% | 33,00 |
| 30.04.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -1,03% | 150,00 |
| 29.04.2025 | 14,59 | 14,59 | 14,57 | 14,57 | 0,21% | 110,00 |
| 28.04.2025 | 14,84 | 14,84 | 14,54 | 14,54 | 0,14% | 470,00 |
| 25.04.2025 | 14,50 | 14,52 | 14,50 | 14,52 | -1,02% | 126,00 |
| 24.04.2025 | 14,83 | 15,08 | 14,55 | 14,67 | -0,68% | 979,00 |
| 23.04.2025 | 14,99 | 14,99 | 14,60 | 14,77 | 18,54% | 376,00 |
| 22.04.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 1,30% | 120,00 |
| 15.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 75,00 |
| 10.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 100,00 |
| 08.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,31% | 250,00 |
| 04.04.2025 | 12,71 | 12,71 | 12,24 | 12,24 | -3,70% | 760,00 |
| 03.04.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,94% | 75,00 |
| 02.04.2025 | 12,84 | 12,84 | 12,83 | 12,83 | -0,62% | 31,00 |
| 01.04.2025 | 13,07 | 13,09 | 12,91 | 12,91 | 1,57% | 114,00 |
| 31.03.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -2,08% | 25,00 |
| 28.03.2025 | 12,90 | 12,98 | 12,90 | 12,98 | -0,84% | 700,00 |
| 27.03.2025 | 13,09 | 13,09 | 13,07 | 13,09 | -2,31% | 447,00 |
| 26.03.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 2,21% | 183,00 |
| 24.03.2025 | 13,46 | 13,46 | 13,11 | 13,11 | -0,68% | 47,00 |
| 20.03.2025 | 13,18 | 13,62 | 13,18 | 13,20 | -1,42% | 140,00 |
| 19.03.2025 | 13,39 | 13,39 | 13,39 | 13,39 | 2,06% | 225,00 |
| 18.03.2025 | 13,14 | 13,49 | 13,12 | 13,12 | -4,30% | 818,00 |
| 17.03.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 2,08% | 30,00 |
| 13.03.2025 | 13,42 | 13,43 | 13,42 | 13,43 | 2,83% | 730,00 |
| 12.03.2025 | 13,01 | 13,06 | 13,01 | 13,06 | 0,23% | 168,00 |
| 10.03.2025 | 13,16 | 13,22 | 13,00 | 13,03 | -5,10% | 819,00 |
| 07.03.2025 | 13,55 | 13,73 | 13,55 | 13,73 | 0,81% | 500,00 |
| 06.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,96% | 36,00 |
| 05.03.2025 | 13,59 | 13,59 | 13,20 | 13,49 | -2,67% | 1.780,00 |
| 04.03.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -2,19% | 1,00 |
| 03.03.2025 | 14,00 | 14,40 | 14,00 | 14,17 | -1,32% | 469,00 |
| 28.02.2025 | 14,42 | 14,78 | 14,35 | 14,36 | -0,83% | 894,00 |
| 27.02.2025 | 14,41 | 14,48 | 14,39 | 14,48 | -0,69% | 564,00 |
| 26.02.2025 | 14,79 | 14,79 | 14,57 | 14,58 | -0,34% | 250,00 |
| 25.02.2025 | 14,98 | 14,98 | 14,50 | 14,63 | 0,90% | 5.515,00 |
| 24.02.2025 | 14,97 | 14,97 | 14,50 | 14,50 | 1,47% | 263,00 |
| 20.02.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -1,79% | 69,00 |
| 19.02.2025 | 14,31 | 14,55 | 14,31 | 14,55 | 1,04% | 691,00 |
| 18.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,48% | 249,00 |
| 17.02.2025 | 14,45 | 14,47 | 14,03 | 14,19 | -2,47% | 734,00 |
| 14.02.2025 | 14,34 | 14,55 | 14,32 | 14,55 | 2,46% | 242,00 |
| 13.02.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -0,63% | 176,00 |
| 12.02.2025 | 14,37 | 14,37 | 14,29 | 14,29 | -1,11% | 130,00 |
| 11.02.2025 | 14,22 | 14,45 | 14,21 | 14,45 | 1,69% | 1.384,00 |
| 10.02.2025 | 14,46 | 14,46 | 14,21 | 14,21 | -2,00% | 449,00 |
| 07.02.2025 | 14,44 | 14,50 | 14,44 | 14,50 | 1,75% | 190,00 |
| 06.02.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,14% | 80,00 |
| 05.02.2025 | 13,65 | 14,10 | 13,65 | 14,09 | 1,73% | 224,00 |