14,095€
-0,53%
Echtzeit-Aktienkurs JAFCO GROUP CO. LTD.
Bid:
Ask:
Aktienkurse zur JAFCO GROUP CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,39 | 14,41 | 13,99 | 14,09 | -0,60% | - |
| 31.07.2025 | 14,57 | 14,58 | 14,15 | 14,17 | -1,90% | - |
| 30.07.2025 | 14,39 | 14,48 | 14,20 | 14,45 | 2,01% | 180,00 |
| 29.07.2025 | 14,12 | 14,26 | 14,10 | 14,16 | 0,14% | - |
| 28.07.2025 | 14,12 | 14,15 | 14,06 | 14,14 | -1,67% | - |
| 25.07.2025 | 14,52 | 14,53 | 14,23 | 14,38 | 2,09% | 30,00 |
| 24.07.2025 | 14,35 | 14,37 | 13,58 | 14,09 | -1,12% | 215,00 |
| 23.07.2025 | 14,22 | 14,39 | 14,06 | 14,25 | 2,41% | 97,00 |
| 22.07.2025 | 14,10 | 14,18 | 13,78 | 13,91 | -2,08% | 600,00 |
| 21.07.2025 | 14,19 | 14,23 | 14,18 | 14,21 | 0,39% | - |
| 18.07.2025 | 14,19 | 14,25 | 13,98 | 14,15 | -1,15% | 75,00 |
| 17.07.2025 | 14,31 | 14,49 | 14,14 | 14,32 | 1,67% | 152,00 |
| 16.07.2025 | 14,05 | 14,20 | 13,81 | 14,08 | -0,21% | 381,00 |
| 15.07.2025 | 14,27 | 14,29 | 14,11 | 14,11 | -1,43% | 54,00 |
| 14.07.2025 | 14,23 | 14,33 | 14,19 | 14,32 | 1,52% | - |
| 11.07.2025 | 14,16 | 14,19 | 14,06 | 14,10 | -0,28% | - |
| 10.07.2025 | 14,06 | 14,28 | 13,89 | 14,14 | -0,11% | 10,00 |
| 09.07.2025 | 14,03 | 14,18 | 13,88 | 14,16 | 0,64% | 18,00 |
| 08.07.2025 | 14,03 | 14,09 | 13,81 | 14,07 | -0,18% | 389,00 |
| 07.07.2025 | 14,13 | 14,26 | 14,08 | 14,09 | 1,08% | - |
| 04.07.2025 | 14,20 | 14,29 | 13,94 | 13,94 | -2,11% | - |
| 03.07.2025 | 14,21 | 14,26 | 13,97 | 14,24 | -0,14% | 24,00 |
| 02.07.2025 | 14,32 | 14,50 | 14,15 | 14,26 | -1,42% | 8,00 |
| 01.07.2025 | 14,59 | 14,79 | 14,29 | 14,47 | 0,28% | 136,00 |
| 30.06.2025 | 14,52 | 14,57 | 14,39 | 14,43 | -0,62% | - |
| 27.06.2025 | 14,41 | 14,61 | 14,22 | 14,52 | 0,48% | 24,00 |
| 26.06.2025 | 14,32 | 14,58 | 14,15 | 14,45 | 1,58% | 1.026,00 |
| 25.06.2025 | 14,29 | 14,30 | 14,20 | 14,22 | 0,96% | - |
| 24.06.2025 | 14,03 | 14,16 | 14,02 | 14,09 | -0,18% | - |
| 23.06.2025 | 14,22 | 14,33 | 14,01 | 14,11 | 0,21% | - |
| 20.06.2025 | 14,40 | 14,45 | 14,06 | 14,08 | -2,80% | - |
| 19.06.2025 | 14,68 | 14,68 | 14,49 | 14,49 | -1,86% | - |
| 18.06.2025 | 14,80 | 14,82 | 14,53 | 14,76 | 1,03% | 24,00 |
| 17.06.2025 | 14,67 | 14,68 | 14,39 | 14,61 | -0,44% | 18,00 |
| 16.06.2025 | 14,67 | 14,75 | 14,66 | 14,68 | 0,48% | - |
| 13.06.2025 | 14,64 | 14,70 | 14,43 | 14,61 | -1,15% | 225,00 |
| 12.06.2025 | 14,79 | 14,97 | 14,65 | 14,78 | 1,06% | 100,00 |
| 11.06.2025 | 14,80 | 14,85 | 14,60 | 14,62 | 0,27% | 75,00 |
| 10.06.2025 | 14,80 | 14,84 | 14,50 | 14,58 | -2,47% | - |
| 09.06.2025 | 14,93 | 15,00 | 14,82 | 14,95 | -0,33% | - |
| 06.06.2025 | 14,92 | 15,03 | 14,74 | 15,00 | 0,87% | 36,00 |
| 05.06.2025 | 14,99 | 15,14 | 14,81 | 14,87 | 1,33% | 705,00 |
| 04.06.2025 | 15,00 | 15,02 | 14,64 | 14,68 | -1,87% | 309,00 |
| 03.06.2025 | 14,88 | 14,97 | 14,67 | 14,96 | 0,30% | 1,00 |
| 02.06.2025 | 15,04 | 15,19 | 14,66 | 14,91 | 1,29% | 64,00 |
| 30.05.2025 | 14,83 | 14,97 | 14,54 | 14,72 | 2,01% | 30,00 |
| 29.05.2025 | 14,59 | 14,67 | 14,36 | 14,43 | -1,16% | - |
| 28.05.2025 | 14,60 | 14,65 | 14,38 | 14,60 | 0,48% | 309,00 |
| 27.05.2025 | 14,72 | 14,90 | 14,51 | 14,53 | -1,56% | 666,00 |
| 26.05.2025 | 14,77 | 14,77 | 14,70 | 14,76 | 1,27% | - |
| 23.05.2025 | 14,69 | 14,70 | 14,34 | 14,58 | -0,21% | 54,00 |
| 22.05.2025 | 14,62 | 14,66 | 14,21 | 14,61 | 0,55% | 600,00 |
| 21.05.2025 | 14,64 | 14,64 | 14,38 | 14,53 | -1,09% | 102,00 |
| 20.05.2025 | 14,65 | 14,74 | 14,48 | 14,69 | -0,24% | 75,00 |
| 19.05.2025 | 14,76 | 14,77 | 14,55 | 14,72 | -1,37% | - |
| 16.05.2025 | 14,80 | 14,93 | 14,65 | 14,93 | 1,12% | 675,00 |
| 15.05.2025 | 14,73 | 14,80 | 14,65 | 14,76 | 2,79% | - |
| 14.05.2025 | 14,59 | 14,60 | 14,30 | 14,36 | -1,81% | 14,00 |
| 13.05.2025 | 14,63 | 14,84 | 14,55 | 14,63 | -2,95% | - |
| 12.05.2025 | 14,83 | 15,10 | 14,65 | 15,07 | 2,07% | 271,00 |
| 09.05.2025 | 14,90 | 14,92 | 14,66 | 14,77 | 1,34% | 215,00 |
| 08.05.2025 | 14,59 | 14,73 | 14,42 | 14,57 | 2,35% | 880,00 |
| 07.05.2025 | 14,26 | 14,72 | 14,03 | 14,24 | -1,66% | 494,00 |
| 06.05.2025 | 14,60 | 14,63 | 14,26 | 14,48 | -0,45% | 500,00 |
| 05.05.2025 | 14,51 | 14,54 | 14,51 | 14,54 | 0,35% | - |
| 02.05.2025 | 14,36 | 14,55 | 14,25 | 14,49 | -0,99% | 33,00 |
| 30.04.2025 | 14,64 | 14,68 | 14,42 | 14,64 | -0,64% | 150,00 |
| 29.04.2025 | 14,72 | 14,85 | 14,57 | 14,73 | -0,61% | 110,00 |
| 28.04.2025 | 14,75 | 14,82 | 14,54 | 14,82 | 0,71% | 470,00 |
| 25.04.2025 | 14,73 | 14,77 | 14,50 | 14,72 | -1,44% | 126,00 |
| 24.04.2025 | 15,04 | 15,04 | 14,55 | 14,93 | 1,25% | 979,00 |
| 23.04.2025 | 14,84 | 15,00 | 14,60 | 14,75 | 15,51% | 376,00 |
| 22.04.2025 | 12,55 | 12,82 | 12,46 | 12,77 | 1,83% | 120,00 |
| 17.04.2025 | 12,46 | 12,64 | 12,45 | 12,54 | 0,97% | - |
| 16.04.2025 | 12,41 | 12,60 | 12,32 | 12,42 | -1,19% | - |
| 15.04.2025 | 12,45 | 12,71 | 12,30 | 12,57 | 0,20% | 75,00 |
| 14.04.2025 | 12,42 | 12,60 | 12,21 | 12,54 | 1,29% | - |
| 11.04.2025 | 12,41 | 12,55 | 12,03 | 12,38 | -0,28% | - |
| 10.04.2025 | 12,60 | 12,67 | 12,13 | 12,42 | -7,07% | 100,00 |
| 09.04.2025 | 12,32 | 13,37 | 11,98 | 13,36 | 8,66% | - |
| 08.04.2025 | 12,52 | 12,89 | 12,15 | 12,30 | -0,85% | 250,00 |
| 07.04.2025 | 12,20 | 12,91 | 11,82 | 12,40 | 2,31% | - |
| 04.04.2025 | 12,79 | 12,83 | 12,09 | 12,12 | -4,30% | 760,00 |
| 03.04.2025 | 12,96 | 13,30 | 12,66 | 12,67 | -2,88% | - |
| 02.04.2025 | 12,98 | 13,05 | 12,83 | 13,04 | 0,69% | 31,00 |
| 01.04.2025 | 12,87 | 13,09 | 12,87 | 12,95 | 0,58% | 114,00 |
| 31.03.2025 | 12,85 | 12,89 | 12,61 | 12,88 | 1,30% | 25,00 |
| 28.03.2025 | 12,81 | 12,98 | 12,67 | 12,71 | -4,00% | 700,00 |
| 27.03.2025 | 13,29 | 13,31 | 13,07 | 13,24 | -0,08% | - |
| 26.03.2025 | 13,30 | 13,40 | 13,10 | 13,25 | -1,60% | 183,00 |
| 25.03.2025 | 13,33 | 13,47 | 13,31 | 13,47 | 1,05% | - |
| 24.03.2025 | 13,29 | 13,46 | 13,11 | 13,33 | 0,45% | 47,00 |
| 21.03.2025 | 13,28 | 13,28 | 13,25 | 13,27 | -0,86% | - |
| 20.03.2025 | 13,37 | 13,62 | 13,20 | 13,38 | 0,41% | 140,00 |
| 19.03.2025 | 13,25 | 13,39 | 13,25 | 13,33 | 0,00% | - |
| 18.03.2025 | 13,35 | 13,52 | 13,12 | 13,33 | -1,52% | 818,00 |
| 17.03.2025 | 13,44 | 13,71 | 13,43 | 13,53 | 0,22% | 30,00 |
| 14.03.2025 | 13,40 | 13,56 | 13,35 | 13,50 | -0,22% | - |
| 13.03.2025 | 13,51 | 13,57 | 13,43 | 13,53 | 1,54% | 730,00 |
| 12.03.2025 | 13,23 | 13,39 | 13,01 | 13,33 | 1,49% | 168,00 |