36,500€
1,96%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 36,70 | 36,70 | 36,30 | 36,50 | 1,96% | - |
| 24.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 23.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 22.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 17.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 16.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 15.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 14.04.2025 | 34,20 | 34,20 | 34,00 | 34,00 | -3,41% | 900,00 |
| 11.04.2025 | 33,80 | 35,20 | 33,80 | 35,20 | 7,32% | 20,00 |
| 10.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 10,07% | - |
| 09.04.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 6,43% | 3,00 |
| 08.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 13,82% | - |
| 07.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -12,14% | 8,00 |
| 04.04.2025 | 27,80 | 28,20 | 27,80 | 28,00 | -6,67% | 479,00 |
| 03.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -6,83% | - |
| 02.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 01.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 31.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -4,73% | - |
| 28.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | - |
| 27.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 26.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 19,00 |
| 25.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 24.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 21.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,62% | - |
| 20.03.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 2,63% | 19,00 |
| 19.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 18.03.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -4,66% | 180,00 |
| 17.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 5,46% | 500,00 |
| 14.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 13.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 7,69% | - |
| 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% | - |