42,645€
0,34%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 2,73% | - |
| 21.05.2026 | 41,37 | 41,37 | 41,37 | 41,37 | -6,93% | - |
| 20.05.2026 | 43,30 | 44,45 | 43,30 | 44,45 | 3,42% | 81,00 |
| 19.05.2026 | 42,98 | 42,98 | 42,98 | 42,98 | 3,09% | - |
| 18.05.2026 | 41,69 | 41,69 | 41,69 | 41,69 | 0,17% | - |
| 15.05.2026 | 41,62 | 41,62 | 41,62 | 41,62 | -3,50% | - |
| 14.05.2026 | 43,13 | 43,13 | 43,13 | 43,13 | -8,53% | - |
| 13.05.2026 | 47,15 | 47,15 | 47,15 | 47,15 | 0,08% | - |
| 12.05.2026 | 47,11 | 47,11 | 47,11 | 47,11 | -5,12% | - |
| 11.05.2026 | 48,34 | 49,65 | 48,34 | 49,65 | 0,16% | 405,00 |
| 08.05.2026 | 49,57 | 49,57 | 49,57 | 49,57 | -1,65% | - |
| 07.05.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,82% | - |
| 06.05.2026 | 49,99 | 49,99 | 49,99 | 49,99 | 0,18% | - |
| 05.05.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -1,27% | - |
| 04.05.2026 | 50,54 | 50,54 | 50,54 | 50,54 | -0,90% | - |
| 30.04.2026 | 50,28 | 51,00 | 50,28 | 51,00 | -1,20% | 1,00 |
| 29.04.2026 | 51,62 | 51,62 | 51,62 | 51,62 | -0,62% | - |
| 28.04.2026 | 51,94 | 51,94 | 51,94 | 51,94 | 0,89% | - |
| 27.04.2026 | 51,48 | 51,48 | 51,48 | 51,48 | -3,78% | - |
| 24.04.2026 | 52,32 | 53,50 | 52,32 | 53,50 | 4,13% | 350,00 |
| 23.04.2026 | 51,38 | 51,38 | 51,38 | 51,38 | 2,78% | - |
| 22.04.2026 | 49,99 | 49,99 | 49,99 | 49,99 | 0,10% | - |
| 21.04.2026 | 49,94 | 49,94 | 49,94 | 49,94 | 3,33% | - |
| 20.04.2026 | 48,33 | 48,33 | 48,33 | 48,33 | 0,67% | - |
| 17.04.2026 | 48,01 | 48,01 | 48,01 | 48,01 | -2,16% | - |
| 16.04.2026 | 49,07 | 49,07 | 49,07 | 49,07 | 2,70% | - |
| 15.04.2026 | 47,72 | 47,78 | 47,72 | 47,78 | -7,22% | - |
| 14.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,47% | - |
| 13.04.2026 | 51,26 | 51,26 | 51,26 | 51,26 | -1,80% | - |
| 10.04.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -1,29% | - |
| 09.04.2026 | 52,88 | 52,88 | 52,88 | 52,88 | 3,00% | - |
| 08.04.2026 | 51,34 | 51,34 | 51,34 | 51,34 | 0,67% | - |
| 07.04.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 4,08% | - |
| 02.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 01.04.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 6,93% | - |
| 31.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 30.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -4,05% | - |
| 27.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -3,14% | - |
| 26.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 25.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,41% | - |
| 24.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -3,30% | - |
| 23.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | - |
| 20.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 19.03.2026 | 52,00 | 54,00 | 52,00 | 54,00 | -4,42% | 20,00 |
| 18.03.2026 | 56,00 | 56,50 | 56,00 | 56,50 | 7,62% | 50,00 |
| 17.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 16.03.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 13.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | - |
| 12.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 11.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 10.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 6,00% | - |
| 09.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -3,85% | 1,00 |
| 06.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 05.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 3,66% | - |
| 04.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -8,89% | - |
| 03.03.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -3,57% | - |
| 02.03.2026 | 57,00 | 57,00 | 56,00 | 56,00 | 1,82% | 70,00 |
| 27.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | - |
| 26.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 25.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 24.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -4,59% | - |
| 23.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | - |
| 20.02.2026 | 54,50 | 56,00 | 54,50 | 56,00 | 4,67% | 20,00 |
| 19.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 8,30% | - |
| 18.02.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | - |
| 17.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -5,10% | - |
| 16.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 13.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 12.02.2026 | 53,00 | 53,00 | 52,00 | 52,00 | 0,00% | 180,00 |
| 11.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 10.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 10,29% | - |
| 09.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 200,00 |
| 06.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 05.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 04.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 03.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 3,93% | - |
| 02.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -3,38% | - |
| 30.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 50,00 |
| 29.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | - |
| 28.01.2026 | 46,00 | 46,00 | 45,80 | 45,80 | -1,29% | 100,00 |
| 27.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -4,13% | - |
| 26.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 23.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -6,27% | - |
| 22.01.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 0,00% | 101,00 |
| 21.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 20.01.2026 | 51,50 | 51,50 | 51,00 | 51,00 | -3,77% | 2,00 |
| 19.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 16.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 15.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 14.01.2026 | 49,80 | 50,50 | 49,80 | 50,50 | 3,91% | 60,00 |
| 13.01.2026 | 47,60 | 48,60 | 47,60 | 48,60 | 2,10% | 1.059,00 |
| 12.01.2026 | 47,80 | 47,80 | 47,60 | 47,60 | 2,15% | 21,00 |
| 09.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 08.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 07.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 06.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 4,61% | - |
| 05.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 5,34% | - |
| 02.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 30.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | - |
| 29.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |