38,300€
1,32%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
16.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
15.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 1,00 |
14.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
11.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 10,00 |
10.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
09.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
08.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
07.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
04.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | 11,00 |
03.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
02.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
01.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 7,05% | - |
30.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
27.09.2024 | 32,20 | 32,20 | 32,00 | 32,00 | 2,56% | 360,00 |
26.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
25.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
24.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 10,22% | - |
23.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
20.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
19.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
18.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
17.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
16.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
13.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
12.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
11.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
10.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
09.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
06.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
05.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
04.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
03.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
02.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
30.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
29.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
28.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
27.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
26.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
23.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
22.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
21.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
20.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
19.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
16.08.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 5,26% | 170,00 |
15.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
14.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
13.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
12.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
09.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
08.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
07.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 7,56% | - |
06.08.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 24,61% | 22,00 |
05.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -16,23% | - |