8,825€
-0,84%
Echtzeit-Aktienkurs JFE Holdings Inc.
Bid:
Ask:
Aktienkurse zur JFE Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 8,83 | 8,83 | 8,80 | 8,83 | -0,84% | - |
| 22.05.2026 | 8,85 | 8,90 | 8,83 | 8,90 | -0,84% | - |
| 21.05.2026 | 8,95 | 9,00 | 8,93 | 8,98 | 0,00% | - |
| 20.05.2026 | 8,93 | 9,03 | 8,88 | 8,98 | -0,28% | - |
| 19.05.2026 | 9,03 | 9,10 | 8,98 | 9,00 | 0,28% | - |
| 18.05.2026 | 8,95 | 9,05 | 8,95 | 8,98 | -1,64% | - |
| 15.05.2026 | 9,15 | 9,18 | 9,08 | 9,13 | -0,82% | - |
| 14.05.2026 | 9,15 | 9,23 | 9,13 | 9,20 | -0,81% | - |
| 13.05.2026 | 9,30 | 9,33 | 9,23 | 9,28 | 2,49% | - |
| 12.05.2026 | 9,05 | 9,13 | 9,05 | 9,05 | -0,82% | - |
| 11.05.2026 | 9,10 | 9,15 | 9,10 | 9,13 | -5,68% | - |
| 08.05.2026 | 9,60 | 9,75 | 9,60 | 9,68 | 3,75% | - |
| 07.05.2026 | 9,43 | 9,48 | 9,33 | 9,33 | 0,00% | - |
| 06.05.2026 | 9,38 | 9,38 | 9,33 | 9,33 | 0,27% | - |
| 05.05.2026 | 9,30 | 9,35 | 9,30 | 9,30 | -0,27% | - |
| 04.05.2026 | 9,33 | 9,33 | 9,33 | 9,33 | -0,27% | - |
| 30.04.2026 | 9,20 | 9,43 | 9,18 | 9,35 | 4,47% | - |
| 29.04.2026 | 9,00 | 9,00 | 8,95 | 8,95 | -1,38% | - |
| 28.04.2026 | 9,13 | 9,15 | 9,03 | 9,08 | 1,97% | - |
| 27.04.2026 | 8,90 | 8,98 | 8,90 | 8,90 | -2,20% | - |
| 24.04.2026 | 9,03 | 9,10 | 8,98 | 9,10 | -0,55% | - |
| 23.04.2026 | 9,13 | 9,15 | 9,05 | 9,15 | -0,54% | - |
| 22.04.2026 | 9,23 | 9,25 | 9,18 | 9,20 | -0,54% | - |
| 21.04.2026 | 9,33 | 9,43 | 9,23 | 9,25 | -2,89% | - |
| 20.04.2026 | 9,50 | 9,53 | 9,48 | 9,53 | -3,05% | - |
| 17.04.2026 | 9,65 | 9,88 | 9,58 | 9,83 | 1,55% | - |
| 16.04.2026 | 9,73 | 9,80 | 9,63 | 9,68 | -1,53% | - |
| 15.04.2026 | 9,78 | 9,83 | 9,70 | 9,83 | -0,51% | - |
| 14.04.2026 | 9,73 | 9,88 | 9,68 | 9,88 | 0,51% | - |
| 13.04.2026 | 9,83 | 9,90 | 9,83 | 9,83 | -2,48% | - |
| 10.04.2026 | 10,00 | 10,08 | 9,98 | 10,08 | 0,75% | - |
| 09.04.2026 | 10,20 | 10,20 | 9,90 | 10,00 | -2,44% | - |
| 08.04.2026 | 10,15 | 10,25 | 10,10 | 10,25 | 4,33% | - |
| 07.04.2026 | 9,88 | 9,98 | 9,78 | 9,83 | -2,48% | - |
| 02.04.2026 | 9,98 | 10,20 | 9,88 | 10,08 | 0,25% | - |
| 01.04.2026 | 10,20 | 10,25 | 10,05 | 10,05 | 0,50% | - |
| 31.03.2026 | 9,90 | 10,08 | 9,90 | 10,00 | 1,01% | - |
| 30.03.2026 | 9,90 | 9,98 | 9,83 | 9,90 | -0,75% | - |
| 27.03.2026 | 10,20 | 10,20 | 9,93 | 9,98 | 0,00% | - |
| 26.03.2026 | 10,08 | 10,20 | 9,98 | 9,98 | -2,68% | - |
| 25.03.2026 | 10,20 | 10,30 | 10,20 | 10,25 | -0,49% | - |
| 24.03.2026 | 10,30 | 10,40 | 10,10 | 10,30 | -0,96% | - |
| 23.03.2026 | 10,00 | 10,70 | 9,98 | 10,40 | 1,96% | - |
| 20.03.2026 | 10,25 | 10,30 | 10,20 | 10,20 | -1,45% | - |
| 19.03.2026 | 10,30 | 10,75 | 10,20 | 10,35 | -0,48% | - |
| 18.03.2026 | 10,60 | 10,60 | 10,35 | 10,40 | 0,00% | - |
| 17.03.2026 | 10,35 | 10,50 | 10,35 | 10,40 | 0,00% | - |
| 16.03.2026 | 10,30 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 13.03.2026 | 10,40 | 10,60 | 10,35 | 10,40 | -2,80% | - |
| 12.03.2026 | 10,85 | 10,85 | 10,60 | 10,70 | 0,00% | - |
| 11.03.2026 | 10,80 | 10,80 | 10,65 | 10,70 | -2,73% | - |
| 10.03.2026 | 10,95 | 11,05 | 10,80 | 11,00 | 1,85% | - |
| 09.03.2026 | 10,55 | 10,80 | 10,45 | 10,80 | 1,89% | - |
| 06.03.2026 | 10,90 | 10,95 | 10,60 | 10,60 | -1,40% | - |
| 05.03.2026 | 11,00 | 11,10 | 10,75 | 10,75 | -2,71% | - |
| 04.03.2026 | 10,60 | 11,15 | 10,60 | 11,05 | 3,76% | - |
| 03.03.2026 | 10,70 | 10,85 | 10,45 | 10,65 | -7,39% | - |
| 02.03.2026 | 11,55 | 11,60 | 11,40 | 11,50 | -2,95% | - |
| 27.02.2026 | 12,00 | 12,05 | 11,85 | 11,85 | 1,72% | - |
| 26.02.2026 | 11,65 | 11,80 | 11,55 | 11,65 | -2,92% | - |
| 25.02.2026 | 11,80 | 12,00 | 11,80 | 12,00 | -2,44% | - |
| 24.02.2026 | 12,15 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 23.02.2026 | 12,40 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 20.02.2026 | 12,30 | 12,40 | 12,25 | 12,40 | 0,81% | - |
| 19.02.2026 | 12,35 | 12,35 | 12,20 | 12,30 | -2,38% | - |
| 18.02.2026 | 12,45 | 12,60 | 12,40 | 12,60 | 2,02% | - |
| 17.02.2026 | 12,35 | 12,35 | 12,25 | 12,35 | 0,82% | - |
| 16.02.2026 | 12,35 | 12,35 | 12,25 | 12,25 | -3,54% | - |
| 13.02.2026 | 12,60 | 12,70 | 12,55 | 12,70 | -0,39% | - |
| 12.02.2026 | 12,95 | 13,00 | 12,75 | 12,75 | 0,79% | - |
| 11.02.2026 | 12,75 | 12,85 | 12,65 | 12,65 | 0,00% | - |
| 10.02.2026 | 12,45 | 12,70 | 12,45 | 12,65 | 2,02% | - |
| 09.02.2026 | 12,15 | 12,40 | 12,10 | 12,40 | 0,00% | - |
| 06.02.2026 | 12,15 | 12,50 | 12,10 | 12,40 | 7,36% | - |
| 05.02.2026 | 11,55 | 11,65 | 11,45 | 11,55 | -2,12% | - |
| 04.02.2026 | 11,75 | 11,90 | 11,75 | 11,80 | 5,36% | - |
| 03.02.2026 | 11,45 | 11,45 | 11,20 | 11,20 | -1,32% | - |
| 02.02.2026 | 11,10 | 11,35 | 11,10 | 11,35 | -0,44% | - |
| 30.01.2026 | 11,35 | 11,50 | 11,30 | 11,40 | 0,88% | - |
| 29.01.2026 | 11,40 | 11,45 | 11,25 | 11,30 | -1,31% | - |
| 28.01.2026 | 11,45 | 11,45 | 11,30 | 11,45 | -0,43% | - |
| 27.01.2026 | 11,55 | 11,55 | 11,40 | 11,50 | 0,00% | - |
| 26.01.2026 | 11,55 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 23.01.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -2,56% | - |
| 22.01.2026 | 11,65 | 11,75 | 11,65 | 11,70 | 0,86% | - |
| 21.01.2026 | 11,50 | 11,60 | 11,45 | 11,60 | -0,43% | - |
| 20.01.2026 | 11,70 | 11,70 | 11,50 | 11,65 | -0,43% | - |
| 19.01.2026 | 11,80 | 11,85 | 11,70 | 11,70 | 0,00% | - |
| 16.01.2026 | 11,75 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 15.01.2026 | 11,75 | 11,85 | 11,75 | 11,80 | 3,06% | - |
| 14.01.2026 | 11,50 | 11,55 | 11,35 | 11,45 | 0,44% | - |
| 13.01.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 12.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 09.01.2026 | 11,20 | 11,50 | 11,20 | 11,45 | 3,62% | - |
| 08.01.2026 | 11,05 | 11,10 | 11,00 | 11,05 | 0,45% | - |
| 07.01.2026 | 11,10 | 11,10 | 10,95 | 11,00 | -0,90% | - |
| 06.01.2026 | 10,90 | 11,15 | 10,80 | 11,10 | 0,00% | - |
| 05.01.2026 | 10,95 | 11,10 | 10,95 | 11,10 | 3,26% | - |
| 02.01.2026 | 10,75 | 10,80 | 10,65 | 10,75 | -1,38% | - |
| 30.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |