10,100€
2,02%
Echtzeit-Aktienkurs JFE Holdings Inc.
Bid:
Ask:
Aktienkurse zur JFE Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,08 | 10,15 | 10,08 | 10,10 | 2,02% | - |
| 14.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 3,66% | - |
| 13.10.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -4,02% | - |
| 10.10.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 09.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 08.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 07.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 06.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 03.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 02.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 01.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 30.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 29.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 26.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 25.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 24.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 23.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 22.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 19.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 18.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 17.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 16.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 15.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 12.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 11.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 10.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 09.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 08.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 05.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 04.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 03.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 02.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 01.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,42% | - |
| 29.08.2025 | 10,70 | 10,70 | 10,50 | 10,55 | -1,40% | - |
| 28.08.2025 | 10,70 | 10,75 | 10,65 | 10,70 | 0,94% | - |
| 27.08.2025 | 10,60 | 10,60 | 10,55 | 10,60 | 0,00% | - |
| 26.08.2025 | 10,60 | 10,65 | 10,60 | 10,60 | -0,93% | - |
| 25.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 22.08.2025 | 10,60 | 10,75 | 10,60 | 10,70 | 0,00% | - |
| 21.08.2025 | 10,75 | 10,75 | 10,70 | 10,70 | 1,90% | - |
| 20.08.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 0,00% | - |
| 19.08.2025 | 10,50 | 10,60 | 10,50 | 10,50 | 0,96% | - |
| 18.08.2025 | 10,40 | 10,40 | 10,35 | 10,40 | -0,48% | - |
| 15.08.2025 | 10,50 | 10,50 | 10,40 | 10,45 | 0,48% | - |
| 14.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 13.08.2025 | 10,35 | 10,40 | 10,30 | 10,30 | -1,90% | - |
| 12.08.2025 | 10,40 | 10,55 | 10,40 | 10,50 | 1,45% | - |
| 11.08.2025 | 10,35 | 10,35 | 10,30 | 10,35 | -0,96% | - |
| 08.08.2025 | 10,40 | 10,45 | 10,35 | 10,45 | 2,45% | - |
| 07.08.2025 | 10,15 | 10,20 | 10,15 | 10,20 | 2,26% | - |
| 06.08.2025 | 10,00 | 10,00 | 9,98 | 9,98 | 1,01% | - |
| 05.08.2025 | 9,98 | 9,98 | 9,88 | 9,88 | -0,25% | - |
| 04.08.2025 | 9,93 | 10,00 | 9,88 | 9,90 | -15,38% | - |
| 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% | - |