10,650€
1,43%
Echtzeit-Aktienkurs JFE Holdings Inc.
Bid:
Ask:
Aktienkurse zur JFE Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 10,75 | 10,75 | 10,60 | 10,65 | 1,43% | - |
| 22.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 21.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 20.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 19.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 7,00 |
| 18.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 15.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 14.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 13.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 12.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 08.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 07.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 06.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 05.08.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 2,07% | - |
| 04.08.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -4,46% | - |
| 01.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 31.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 30.07.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 3,00% | 195,00 |
| 29.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 28.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 25.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 24.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 23.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 22.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 21.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 18.07.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 17.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 16.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 15.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 14.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 10,00 |
| 11.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 10.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 09.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 08.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 07.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 04.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 03.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 5,53% | - |
| 02.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | - |
| 01.07.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 30.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 27.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 26.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 25.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 24.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 23.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 20.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 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% | - |