23,100€
2,21%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
02.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
30.04.2024 | 23,20 | 23,20 | 22,80 | 22,80 | 2,70% | 300,00 |
29.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
26.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
25.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 150,00 |
24.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 4,00 |
23.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
22.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
19.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
18.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
17.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
16.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
15.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
12.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
11.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
10.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
09.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 738,00 |
08.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
05.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
04.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
03.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
02.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
28.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
27.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
26.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | 1,00 |
25.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | - |
22.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
21.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
20.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
19.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 3,00 |
18.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
15.03.2024 | 17,70 | 18,10 | 17,70 | 18,10 | 3,43% | 135,00 |
14.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
13.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
12.03.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | 10,00 |
11.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
08.03.2024 | 18,50 | 19,00 | 18,50 | 19,00 | 4,40% | 454,00 |
07.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
06.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 5,11% | - |
05.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
04.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
01.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 5,39% | - |
29.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
28.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
27.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
26.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
23.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
22.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
21.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
20.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
19.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
16.02.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 3,31% | 44,00 |
15.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
14.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 50,00 |
13.02.2024 | 14,10 | 14,70 | 14,10 | 14,70 | 2,08% | 500,00 |
12.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
09.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
08.02.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,74% | 44,00 |
07.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
06.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
05.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
02.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
01.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
31.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
30.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
29.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
26.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
25.01.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 3,36% | 4,00 |
24.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
23.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
22.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
19.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
18.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
17.01.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 0,66% | 40,00 |
16.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
15.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
12.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
11.01.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 1,94% | 64,00 |
10.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
09.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
08.01.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 1,95% | 50,00 |
05.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
04.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
03.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
02.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
29.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
28.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
27.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 10,00 |
22.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
21.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
20.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
19.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
18.12.2023 | 15,50 | 16,00 | 15,50 | 16,00 | 1,91% | 13,00 |
15.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
14.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
13.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
12.12.2023 | 15,60 | 16,00 | 15,60 | 16,00 | 0,63% | 30,00 |
11.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
08.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | - |