9,800€
-1,51%
Echtzeit-Aktienkurs JFE Holdings Inc.
Bid:
Ask:
Aktienkurse zur JFE Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 9,90 | 9,90 | 9,70 | 9,83 | -1,26% | - |
| 19.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 18.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 17.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 16.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 13.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 12.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 11.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 10.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 09.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 06.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 05.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 04.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 03.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 02.06.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -0,96% | 13,00 |
| 30.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 29.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 28.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 27.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 26.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 23.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 22.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 21.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 20.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 19.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 16.05.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | 100,00 |
| 15.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 14.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 13.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 12.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 09.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 08.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 07.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 1,00 |
| 06.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 05.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 02.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 30.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 28.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 25.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 24.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 23.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 22.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 17.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 16.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 15.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 14.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 11.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 10.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 6,19% | - |
| 09.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 08.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 07.04.2025 | 9,50 | 10,00 | 9,50 | 10,00 | -5,66% | 162,00 |
| 04.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 03.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 02.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 01.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 31.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 28.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 27.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 26.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 24.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 21.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 20.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 19.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 18.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 17.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 14.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 13.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 12.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 11.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 10.03.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | 400,00 |
| 07.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 06.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 05.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 04.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 03.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 28.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 27.02.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 4,31% | 60,00 |
| 26.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 25.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 24.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 21.02.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | 210,00 |
| 20.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 19.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 18.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 17.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 14.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 13.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 1,00 |
| 12.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 11.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 10.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 07.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 06.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 05.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 04.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 03.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 31.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 30.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 29.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |