42,790€
0,38%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,27 | 51,22 | 50,09 | 51,22 | 2,55% | - |
| 04.05.2026 | 51,62 | 51,62 | 49,74 | 49,95 | -4,54% | - |
| 30.04.2026 | 50,78 | 52,40 | 50,72 | 52,32 | 2,27% | 290,00 |
| 29.04.2026 | 52,12 | 52,20 | 51,16 | 51,16 | -0,39% | 13,00 |
| 28.04.2026 | 52,46 | 52,52 | 51,36 | 51,36 | -0,58% | - |
| 27.04.2026 | 52,02 | 52,16 | 51,42 | 51,66 | -2,34% | - |
| 24.04.2026 | 52,90 | 53,32 | 52,48 | 52,90 | 2,32% | 1.400,00 |
| 23.04.2026 | 51,86 | 52,36 | 51,46 | 51,70 | 0,78% | 675,00 |
| 22.04.2026 | 50,62 | 51,30 | 50,56 | 51,30 | 3,25% | 3.230,00 |
| 21.04.2026 | 50,35 | 50,44 | 49,47 | 49,69 | 0,66% | 502,00 |
| 20.04.2026 | 48,92 | 49,36 | 48,71 | 49,36 | 0,22% | - |
| 17.04.2026 | 48,67 | 49,31 | 48,24 | 49,25 | -0,18% | - |
| 16.04.2026 | 49,64 | 49,82 | 48,92 | 49,34 | 1,19% | 162,00 |
| 15.04.2026 | 48,19 | 48,78 | 48,19 | 48,76 | -7,37% | 125,00 |
| 14.04.2026 | 52,18 | 52,66 | 52,00 | 52,64 | -0,30% | 42,00 |
| 13.04.2026 | 52,18 | 52,92 | 51,94 | 52,80 | -0,75% | - |
| 10.04.2026 | 53,18 | 53,24 | 52,54 | 53,20 | -0,71% | 294,00 |
| 09.04.2026 | 53,46 | 54,02 | 52,86 | 53,58 | 1,44% | - |
| 08.04.2026 | 52,30 | 52,84 | 51,76 | 52,82 | 1,81% | 1.237,00 |
| 07.04.2026 | 51,66 | 52,06 | 50,39 | 51,88 | 4,39% | 2.440,00 |
| 02.04.2026 | 49,70 | 49,70 | 49,20 | 49,70 | -1,58% | - |
| 01.04.2026 | 49,70 | 51,00 | 49,70 | 50,50 | 8,37% | 510,00 |
| 31.03.2026 | 46,60 | 46,80 | 45,60 | 46,60 | -1,27% | 77,00 |
| 30.03.2026 | 47,80 | 48,00 | 47,00 | 47,20 | -3,28% | 1.290,00 |
| 27.03.2026 | 49,60 | 49,70 | 48,60 | 48,80 | -4,31% | - |
| 26.03.2026 | 51,00 | 51,50 | 51,00 | 51,00 | -1,92% | - |
| 25.03.2026 | 52,00 | 52,50 | 51,50 | 52,00 | 1,96% | - |
| 24.03.2026 | 51,00 | 51,00 | 50,15 | 51,00 | -4,67% | - |
| 23.03.2026 | 51,50 | 53,50 | 51,50 | 53,50 | 5,94% | - |
| 20.03.2026 | 53,00 | 54,00 | 49,70 | 50,50 | -6,48% | 176,00 |
| 19.03.2026 | 53,50 | 54,50 | 53,50 | 54,00 | -3,57% | - |
| 18.03.2026 | 55,50 | 56,50 | 55,50 | 56,00 | 6,67% | 72,00 |
| 17.03.2026 | 52,00 | 53,00 | 52,00 | 52,50 | -3,67% | - |
| 16.03.2026 | 54,00 | 54,50 | 54,00 | 54,50 | -0,91% | 244,00 |
| 13.03.2026 | 54,50 | 55,00 | 54,50 | 55,00 | 2,80% | - |
| 12.03.2026 | 53,50 | 54,00 | 53,50 | 53,50 | 1,90% | - |
| 11.03.2026 | 52,00 | 52,50 | 52,00 | 52,50 | -1,87% | - |
| 10.03.2026 | 53,00 | 54,00 | 53,00 | 53,50 | 7,65% | 1.359,00 |
| 09.03.2026 | 49,95 | 49,95 | 49,40 | 49,70 | -4,42% | 17,00 |
| 06.03.2026 | 52,50 | 53,00 | 52,00 | 52,00 | 2,97% | 14,00 |
| 05.03.2026 | 51,50 | 51,50 | 50,50 | 50,50 | -1,46% | 210,00 |
| 04.03.2026 | 49,60 | 51,75 | 49,60 | 51,25 | -4,21% | 2.300,00 |
| 03.03.2026 | 54,00 | 54,50 | 52,00 | 53,50 | -4,46% | 3.459,00 |
| 02.03.2026 | 56,25 | 56,50 | 55,50 | 56,00 | 1,82% | 1.134,00 |
| 27.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | - |
| 26.02.2026 | 54,00 | 54,00 | 53,00 | 53,00 | 0,00% | - |
| 25.02.2026 | 52,00 | 53,00 | 52,00 | 53,00 | 0,95% | - |
| 24.02.2026 | 52,50 | 52,50 | 52,00 | 52,50 | -4,55% | 17,00 |
| 23.02.2026 | 54,50 | 55,00 | 54,50 | 55,00 | 0,00% | - |
| 20.02.2026 | 54,50 | 55,50 | 54,50 | 55,00 | 2,80% | - |
| 19.02.2026 | 53,50 | 54,00 | 53,00 | 53,50 | 7,65% | 6.744,00 |
| 18.02.2026 | 49,80 | 50,15 | 49,70 | 49,70 | 0,61% | - |
| 17.02.2026 | 49,40 | 49,40 | 49,00 | 49,40 | -3,14% | - |
| 16.02.2026 | 51,00 | 52,00 | 51,00 | 51,00 | -1,92% | 15,00 |
| 13.02.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 0,00% | 1.253,00 |
| 12.02.2026 | 53,00 | 53,50 | 52,00 | 52,00 | -1,89% | 2.351,00 |
| 11.02.2026 | 52,00 | 53,50 | 52,00 | 53,00 | 0,95% | - |
| 10.02.2026 | 53,00 | 53,00 | 52,50 | 52,50 | 6,38% | 453,00 |
| 09.02.2026 | 47,90 | 49,60 | 47,90 | 49,35 | 2,81% | - |
| 06.02.2026 | 48,20 | 48,60 | 47,60 | 48,00 | 2,13% | 1.600,00 |
| 05.02.2026 | 47,00 | 47,60 | 46,80 | 47,00 | -3,69% | 423,00 |
| 04.02.2026 | 48,60 | 49,20 | 48,20 | 48,80 | 2,95% | - |
| 03.02.2026 | 48,20 | 48,40 | 47,40 | 47,40 | 2,16% | 30,00 |
| 02.02.2026 | 46,20 | 46,80 | 46,00 | 46,40 | -0,85% | 23,00 |
| 30.01.2026 | 46,80 | 47,20 | 46,40 | 46,80 | -2,09% | 16,00 |
| 29.01.2026 | 48,00 | 48,00 | 47,20 | 47,80 | 2,58% | 380,00 |
| 28.01.2026 | 46,60 | 47,00 | 46,20 | 46,60 | 0,00% | 80,00 |
| 27.01.2026 | 46,80 | 47,40 | 46,60 | 46,60 | -3,32% | - |
| 26.01.2026 | 49,00 | 49,00 | 48,20 | 48,20 | 0,00% | - |
| 23.01.2026 | 48,20 | 48,90 | 47,80 | 48,20 | -3,02% | 1.472,00 |
| 22.01.2026 | 50,50 | 50,50 | 49,70 | 49,70 | -4,42% | 597,00 |
| 21.01.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 1,96% | 717,00 |
| 20.01.2026 | 51,00 | 51,50 | 50,50 | 51,00 | -4,67% | 76,00 |
| 19.01.2026 | 53,00 | 53,50 | 53,00 | 53,50 | 3,88% | - |
| 16.01.2026 | 51,50 | 52,00 | 51,00 | 51,50 | -0,96% | 48,00 |
| 15.01.2026 | 52,50 | 52,50 | 52,00 | 52,00 | 4,63% | 174,00 |
| 14.01.2026 | 50,50 | 50,75 | 49,60 | 49,70 | 2,69% | 1.643,00 |
| 13.01.2026 | 48,00 | 48,60 | 48,00 | 48,40 | 2,11% | - |
| 12.01.2026 | 46,80 | 47,60 | 46,80 | 47,40 | -0,42% | 315,00 |
| 09.01.2026 | 47,20 | 47,60 | 47,00 | 47,60 | 1,71% | - |
| 08.01.2026 | 46,20 | 46,80 | 46,20 | 46,80 | 2,63% | 453,00 |
| 07.01.2026 | 45,80 | 45,80 | 45,40 | 45,60 | 0,44% | 35,00 |
| 06.01.2026 | 45,80 | 46,00 | 45,20 | 45,40 | 2,25% | 709,00 |
| 05.01.2026 | 44,00 | 44,40 | 43,80 | 44,40 | 5,21% | 483,00 |
| 02.01.2026 | 42,00 | 42,40 | 41,60 | 42,20 | 0,00% | 15,00 |
| 30.12.2025 | 42,00 | 42,20 | 41,80 | 42,20 | -1,40% | 53,00 |
| 29.12.2025 | 42,60 | 42,80 | 42,60 | 42,80 | -1,38% | - |
| 23.12.2025 | 43,60 | 43,60 | 43,40 | 43,40 | 0,93% | 185,00 |
| 22.12.2025 | 42,80 | 43,20 | 42,80 | 43,00 | 3,37% | 15,00 |
| 19.12.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 1,96% | 18,00 |
| 18.12.2025 | 40,60 | 41,20 | 40,60 | 40,80 | -5,12% | - |
| 17.12.2025 | 43,40 | 43,60 | 42,80 | 43,00 | -3,15% | - |
| 16.12.2025 | 44,20 | 44,80 | 44,00 | 44,40 | -1,77% | 87,00 |
| 15.12.2025 | 45,40 | 45,60 | 45,00 | 45,20 | -6,22% | 18,00 |
| 12.12.2025 | 48,60 | 48,80 | 48,20 | 48,20 | -1,63% | - |
| 11.12.2025 | 48,20 | 49,00 | 48,20 | 49,00 | -2,97% | - |
| 10.12.2025 | 49,70 | 50,50 | 49,70 | 50,50 | -0,98% | 78,00 |
| 09.12.2025 | 51,00 | 51,50 | 51,00 | 51,00 | -2,86% | - |
| 08.12.2025 | 52,00 | 53,00 | 52,00 | 52,50 | 3,96% | 44,00 |
| 05.12.2025 | 50,00 | 51,00 | 50,00 | 50,50 | 4,34% | - |