10,200€
-12,82%
Echtzeit-Aktienkurs JFE HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur JFE HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 17.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 16.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 13.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 12.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 11.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 10.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 09.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 05.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 16.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 15.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 14.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 13.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 12.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 09.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 07.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 5,66% | - |
| 06.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -15,20% | - |
| 02.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 01.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 30.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 29.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 26.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 25.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 24.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 23.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 22.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 18.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 17.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 16.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 15.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 12.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 11.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 10.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 09.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 08.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 03.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 02.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 25.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 24.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 21.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 20.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 17.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 14.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 13.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 12.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 07.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 06.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 05.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 04.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 03.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 31.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 30.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 29.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 28.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 27.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 24.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 23.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 22.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 21.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 17.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 15.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 14.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 10.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 03.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 02.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 30.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 29.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 25.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 24.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 23.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 22.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 19.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 17.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -5,30% | - |
| 15.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 12.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 11.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 08.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 05.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 04.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 03.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 02.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 28.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 27.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 25.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 22.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 21.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 20.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 19.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 18.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 14.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 13.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 12.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 08.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 07.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 06.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 05.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 04.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |