40,200€
2,03%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,00 | 40,30 | 39,60 | 40,30 | 2,28% | 8,00 |
| 21.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 20.11.2024 | 40,20 | 40,20 | 38,40 | 38,40 | -0,52% | 793,00 |
| 19.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 9,04% | 27,00 |
| 18.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 15.11.2024 | 36,20 | 36,20 | 35,60 | 35,60 | 5,33% | 400,00 |
| 14.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 13.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 12.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 11.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -5,38% | - |
| 08.11.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 10,71% | 136,00 |
| 07.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 06.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 5,81% | - |
| 05.11.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 1,31% | 50,00 |
| 04.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 01.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 31.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 30.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 29.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 28.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 25.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 122,00 |
| 24.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 23.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 22.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | - |
| 21.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 18.10.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -1,69% | 11,00 |
| 17.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 16.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 15.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 1,00 |
| 14.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 11.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 10,00 |
| 10.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 09.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 08.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 07.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 04.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | 11,00 |
| 03.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 02.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 01.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 7,05% | - |
| 30.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 27.09.2024 | 32,20 | 32,20 | 32,00 | 32,00 | 2,56% | 360,00 |
| 26.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 25.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 24.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 10,22% | - |
| 23.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 20.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 19.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 18.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 17.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 16.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 13.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 12.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 11.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 10.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 06.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 04.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 03.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 02.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 30.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 29.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 28.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 27.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 26.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 23.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 22.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 21.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 20.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 19.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 16.08.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 5,26% | 170,00 |
| 15.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 14.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 13.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 12.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 08.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 07.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 7,56% | - |
| 06.08.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 24,61% | 22,00 |
| 05.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -16,23% | - |
| 02.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -8,80% | - |
| 01.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 31.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 30.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 29.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 26.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 24.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 23.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 22.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 19.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 18.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 17.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 16.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 15.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 11.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 09.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 10,00 |
| 08.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |