34,800€
1,75%
Echtzeit-Aktienkurs JAPAN STEEL WKS LTD
Bid:
Ask:
Aktienkurse zur JAPAN STEEL WKS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 11.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | - |
| 10.03.2025 | 35,40 | 36,00 | 35,40 | 36,00 | -2,70% | 2.180,00 |
| 07.03.2025 | 36,20 | 37,20 | 36,20 | 37,00 | -6,09% | 114,00 |
| 06.03.2025 | 38,00 | 39,40 | 38,00 | 39,40 | 18,67% | 875,00 |
| 05.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 04.03.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 1,83% | 1,00 |
| 03.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 28.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 27.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 26.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 50,00 |
| 25.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 24.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 21.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 20.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 19.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 18.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 17.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 14.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | - |
| 13.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 12.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 6,29% | - |
| 11.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 10.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 17,00 |
| 07.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 06.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 05.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 04.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 03.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 31.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 30.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 29.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | 180,00 |
| 28.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -10,34% | - |
| 27.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -6,45% | - |
| 24.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 23.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 22.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 21.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 20.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 17.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 16.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 15.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 14.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 13.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 10.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 09.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 08.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 07.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 06.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 03.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 02.01.2025 | 34,20 | 34,60 | 34,20 | 34,60 | -0,57% | 11,00 |
| 30.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -4,92% | - |
| 27.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 23.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 20.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 111,00 |
| 19.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 18.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 17.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 4,21% | - |
| 16.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 13.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 12.12.2024 | 39,60 | 39,80 | 39,60 | 39,80 | 2,58% | 7,00 |
| 11.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | - |
| 10.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 09.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 06.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -4,90% | 50,00 |
| 05.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -6,85% | - |
| 04.12.2024 | 43,20 | 43,80 | 43,20 | 43,80 | 4,29% | 100,00 |
| 03.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | 110,00 |
| 02.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | 150,00 |
| 29.11.2024 | 40,20 | 40,20 | 40,00 | 40,00 | 2,04% | 10,00 |
| 28.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 27.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 26.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 25.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 22.11.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 1,52% | 8,00 |
| 21.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 20.11.2024 | 40,20 | 40,20 | 38,40 | 38,40 | -0,52% | 793,00 |
| 19.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 9,04% | 27,00 |
| 18.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 15.11.2024 | 36,20 | 36,20 | 35,60 | 35,60 | 5,33% | 400,00 |
| 14.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 13.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 12.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 11.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -5,38% | - |
| 08.11.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 10,71% | 136,00 |
| 07.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 06.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 5,81% | - |
| 05.11.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 1,31% | 50,00 |
| 04.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 01.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 31.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 30.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 29.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 28.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 25.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 122,00 |
| 24.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 23.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 22.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | - |
| 21.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 18.10.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -1,69% | 11,00 |
| 17.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |