47,100€
2,17%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 46,00 | 47,10 | 46,00 | 46,90 | 1,74% | - |
| 14.07.2025 | 44,80 | 46,20 | 44,80 | 46,10 | 2,67% | - |
| 11.07.2025 | 46,90 | 46,90 | 44,40 | 44,90 | -4,47% | - |
| 10.07.2025 | 47,70 | 47,70 | 46,70 | 47,00 | -1,67% | - |
| 09.07.2025 | 48,10 | 48,10 | 0,00 | 47,80 | -0,62% | 284,00 |
| 08.07.2025 | 48,30 | 48,30 | 47,90 | 48,10 | -0,62% | - |
| 07.07.2025 | 47,70 | 48,80 | 47,70 | 48,40 | 1,26% | - |
| 04.07.2025 | 49,00 | 49,00 | 47,80 | 47,80 | -2,25% | 800,00 |
| 03.07.2025 | 48,50 | 49,50 | 48,50 | 48,90 | 1,03% | 600,00 |
| 02.07.2025 | 49,00 | 49,00 | 48,30 | 48,40 | -1,43% | 2,00 |
| 01.07.2025 | 49,10 | 49,50 | 49,00 | 49,10 | 0,00% | - |
| 30.06.2025 | 50,50 | 50,50 | 49,00 | 49,10 | -2,77% | - |
| 27.06.2025 | 49,95 | 50,75 | 49,90 | 50,50 | 1,61% | - |
| 26.06.2025 | 48,40 | 49,95 | 48,40 | 49,70 | 2,90% | - |
| 25.06.2025 | 47,50 | 48,70 | 47,50 | 48,30 | 1,90% | - |
| 24.06.2025 | 47,30 | 47,50 | 47,30 | 47,40 | 3,04% | - |
| 23.06.2025 | 46,60 | 46,60 | 45,70 | 46,00 | -1,29% | - |
| 20.06.2025 | 48,60 | 48,60 | 46,60 | 46,60 | -4,12% | - |
| 19.06.2025 | 47,20 | 49,10 | 47,20 | 48,60 | 2,97% | - |
| 18.06.2025 | 47,20 | 47,20 | 46,90 | 47,20 | 0,00% | - |
| 17.06.2025 | 47,30 | 47,30 | 46,90 | 47,20 | -0,21% | 5,00 |
| 16.06.2025 | 46,90 | 47,50 | 46,90 | 47,30 | 1,07% | - |
| 13.06.2025 | 45,50 | 47,00 | 45,50 | 46,80 | 2,86% | - |
| 12.06.2025 | 43,50 | 45,70 | 43,50 | 45,50 | 4,60% | 44,00 |
| 11.06.2025 | 44,10 | 44,10 | 43,30 | 43,50 | -1,36% | - |
| 10.06.2025 | 45,10 | 45,10 | 44,10 | 44,10 | -0,45% | - |
| 09.06.2025 | 44,30 | 44,60 | 44,30 | 44,30 | 0,00% | 4,00 |
| 06.06.2025 | 44,90 | 45,30 | 44,30 | 44,30 | -1,34% | - |
| 05.06.2025 | 45,90 | 45,90 | 44,70 | 44,90 | -2,18% | - |
| 04.06.2025 | 43,40 | 45,90 | 43,40 | 45,90 | 5,76% | 65,00 |
| 03.06.2025 | 42,50 | 43,60 | 42,50 | 43,40 | 2,12% | - |
| 02.06.2025 | 42,10 | 42,70 | 42,10 | 42,50 | 1,19% | - |
| 30.05.2025 | 41,70 | 42,40 | 41,70 | 42,00 | 0,96% | - |
| 29.05.2025 | 41,70 | 42,10 | 41,60 | 41,60 | -0,24% | 7,00 |
| 28.05.2025 | 41,10 | 42,70 | 41,10 | 41,70 | 1,46% | - |
| 27.05.2025 | 40,10 | 41,10 | 40,10 | 41,10 | 2,49% | - |
| 26.05.2025 | 39,70 | 40,10 | 39,70 | 40,10 | 1,26% | - |
| 23.05.2025 | 36,20 | 39,90 | 36,20 | 39,60 | 9,09% | 198,00 |
| 22.05.2025 | 35,80 | 36,40 | 35,80 | 36,30 | 0,00% | - |
| 21.05.2025 | 35,20 | 36,50 | 35,20 | 36,30 | 3,12% | - |
| 20.05.2025 | 35,70 | 35,70 | 35,20 | 35,20 | -1,40% | - |
| 19.05.2025 | 35,60 | 35,90 | 35,30 | 35,70 | 0,28% | 3,00 |
| 16.05.2025 | 35,80 | 35,90 | 35,40 | 35,60 | -0,84% | 3,00 |
| 15.05.2025 | 35,70 | 35,90 | 35,50 | 35,90 | 0,28% | - |
| 14.05.2025 | 36,80 | 36,80 | 35,50 | 35,80 | -2,19% | - |
| 13.05.2025 | 37,50 | 37,50 | 36,30 | 36,60 | -2,92% | - |
| 12.05.2025 | 36,90 | 37,70 | 36,90 | 37,70 | 1,62% | - |
| 09.05.2025 | 35,90 | 37,50 | 35,90 | 37,10 | 2,77% | 28,00 |
| 08.05.2025 | 35,30 | 36,70 | 35,30 | 36,10 | 1,40% | - |
| 07.05.2025 | 34,90 | 36,10 | 34,90 | 35,60 | 1,71% | 580,00 |
| 06.05.2025 | 35,00 | 35,50 | 35,00 | 35,00 | -0,57% | - |
| 05.05.2025 | 35,30 | 35,40 | 34,40 | 35,20 | -0,28% | - |
| 02.05.2025 | 36,50 | 36,50 | 34,90 | 35,30 | -2,49% | - |
| 30.04.2025 | 36,30 | 36,40 | 36,10 | 36,20 | -0,28% | - |
| 29.04.2025 | 36,40 | 36,40 | 36,20 | 36,30 | -0,27% | - |
| 28.04.2025 | 36,30 | 36,40 | 35,90 | 36,40 | 0,00% | - |
| 25.04.2025 | 36,30 | 36,80 | 36,30 | 36,40 | 0,28% | - |
| 24.04.2025 | 37,30 | 37,30 | 36,10 | 36,30 | -2,68% | - |
| 23.04.2025 | 36,60 | 37,60 | 36,60 | 37,30 | 1,91% | - |
| 22.04.2025 | 36,10 | 36,70 | 36,10 | 36,60 | 1,10% | - |
| 17.04.2025 | 35,30 | 36,40 | 35,30 | 36,20 | 2,55% | 5,00 |
| 16.04.2025 | 35,40 | 35,40 | 34,90 | 35,30 | -0,28% | - |
| 15.04.2025 | 34,40 | 35,40 | 34,40 | 35,40 | 2,91% | - |
| 14.04.2025 | 34,40 | 35,00 | 34,10 | 34,40 | 0,58% | 1.000,00 |
| 11.04.2025 | 32,30 | 34,60 | 32,30 | 34,20 | 5,56% | 73,00 |
| 10.04.2025 | 32,70 | 33,30 | 32,20 | 32,40 | 8,36% | 600,00 |
| 09.04.2025 | 28,70 | 30,50 | 28,70 | 29,90 | 4,18% | 3,00 |
| 08.04.2025 | 28,10 | 29,40 | 28,10 | 28,70 | 15,26% | 404,00 |
| 07.04.2025 | 24,50 | 25,10 | 23,90 | 24,90 | -7,78% | 21,00 |
| 04.04.2025 | 30,40 | 30,40 | 27,00 | 27,00 | -11,48% | 62,00 |
| 03.04.2025 | 32,20 | 32,20 | 29,90 | 30,50 | -5,86% | 152,00 |
| 02.04.2025 | 32,20 | 32,90 | 32,20 | 32,40 | 0,00% | 3,00 |
| 01.04.2025 | 31,80 | 32,60 | 31,80 | 32,40 | 0,31% | - |
| 31.03.2025 | 33,80 | 33,80 | 31,80 | 32,30 | -4,44% | 30,00 |
| 28.03.2025 | 34,30 | 34,50 | 33,60 | 33,80 | -3,70% | - |
| 27.03.2025 | 35,40 | 35,40 | 35,00 | 35,10 | -0,85% | - |
| 26.03.2025 | 36,40 | 36,40 | 35,00 | 35,40 | -3,01% | - |
| 25.03.2025 | 36,50 | 36,70 | 36,10 | 36,50 | -0,27% | 250,00 |
| 24.03.2025 | 37,50 | 37,50 | 36,20 | 36,60 | -2,92% | 250,00 |
| 21.03.2025 | 38,30 | 38,30 | 37,30 | 37,70 | -1,82% | - |
| 20.03.2025 | 38,70 | 39,00 | 38,40 | 38,40 | -0,78% | - |
| 19.03.2025 | 37,00 | 38,70 | 37,00 | 38,70 | 4,31% | - |
| 18.03.2025 | 38,40 | 38,40 | 36,90 | 37,10 | -3,64% | - |
| 17.03.2025 | 36,90 | 39,00 | 36,90 | 38,50 | 4,05% | - |
| 14.03.2025 | 37,00 | 37,30 | 36,60 | 37,00 | 0,00% | 100,00 |
| 13.03.2025 | 34,20 | 37,30 | 34,20 | 37,00 | 8,50% | 30,00 |
| 12.03.2025 | 34,00 | 34,70 | 34,00 | 34,10 | 0,29% | - |
| 11.03.2025 | 35,30 | 35,30 | 33,90 | 34,00 | -3,95% | - |
| 10.03.2025 | 36,20 | 36,20 | 35,30 | 35,40 | -2,21% | 2,00 |
| 07.03.2025 | 38,40 | 38,40 | 36,20 | 36,20 | -5,73% | - |
| 06.03.2025 | 33,20 | 38,80 | 33,20 | 38,40 | 15,66% | 393,00 |
| 05.03.2025 | 33,00 | 33,70 | 33,00 | 33,20 | 0,61% | - |
| 04.03.2025 | 33,10 | 33,50 | 33,00 | 33,00 | 0,00% | - |
| 03.03.2025 | 32,10 | 33,40 | 32,10 | 33,00 | 2,80% | - |
| 28.02.2025 | 32,60 | 32,60 | 31,70 | 32,10 | -1,53% | - |
| 27.02.2025 | 32,20 | 32,70 | 32,20 | 32,60 | 1,24% | - |
| 26.02.2025 | 32,10 | 32,40 | 31,70 | 32,20 | 0,63% | - |
| 25.02.2025 | 33,50 | 33,50 | 31,80 | 32,00 | -4,48% | - |
| 24.02.2025 | 33,80 | 33,80 | 33,50 | 33,50 | -0,89% | - |
| 21.02.2025 | 34,00 | 34,00 | 33,20 | 33,80 | -0,59% | 2,00 |