40,500€
54,58%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,10 | 40,90 | 39,90 | 40,50 | -0,49% | - |
| 21.11.2024 | 39,80 | 40,70 | 39,70 | 40,70 | 55,34% | - |
| 18.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 17.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 16.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 13.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 11.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 10.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 09.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -5,80% | - |
| 16.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 15.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 14.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 13.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 12.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 09.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 07.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 14,41% | - |
| 06.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 16,23% | - |
| 05.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -14,73% | - |
| 02.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -8,94% | - |
| 01.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 30.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 29.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 26.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 25.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 24.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 23.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 22.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 18.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 17.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 16.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 15.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 12.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 11.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 10.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 09.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 08.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 03.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 02.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 28.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 25.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 24.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 21.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 20.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 17.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | - |
| 14.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 13.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 07.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 06.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 05.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 04.06.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 03.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 31.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 30.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 29.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 28.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 27.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 24.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 23.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 21.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 17.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 14,04% | - |
| 15.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 14.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 10.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 03.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 02.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 30.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 29.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 24.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 23.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 22.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 19.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 17.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 15.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 12.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 11.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 9,52% | - |
| 08.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 05.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 04.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 03.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 02.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 28.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 27.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 26.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,76% | - |
| 25.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 22.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 21.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 20.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 19.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 18.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 14.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 13.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 12.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 11.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 08.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |