47,200€
1,07%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 46,80 | 47,40 | 46,80 | 47,00 | 0,64% | - |
| 08.01.2026 | 45,70 | 47,40 | 45,70 | 46,70 | 2,19% | - |
| 07.01.2026 | 45,80 | 46,30 | 45,40 | 45,70 | -0,22% | - |
| 06.01.2026 | 44,00 | 46,00 | 44,00 | 45,80 | 4,57% | - |
| 05.01.2026 | 42,10 | 44,00 | 42,10 | 43,80 | 4,78% | - |
| 02.01.2026 | 41,90 | 41,90 | 41,80 | 41,80 | 0,24% | - |
| 30.12.2025 | 42,90 | 42,90 | 41,50 | 41,70 | -2,57% | - |
| 29.12.2025 | 41,90 | 43,10 | 41,90 | 42,80 | -1,15% | - |
| 23.12.2025 | 43,00 | 43,70 | 43,00 | 43,30 | 0,46% | - |
| 22.12.2025 | 41,20 | 43,70 | 41,20 | 43,10 | 3,61% | - |
| 19.12.2025 | 40,70 | 41,70 | 40,70 | 41,60 | 3,48% | - |
| 18.12.2025 | 43,50 | 43,50 | 40,10 | 40,20 | -8,01% | - |
| 17.12.2025 | 44,40 | 44,40 | 43,30 | 43,70 | -0,68% | - |
| 16.12.2025 | 45,20 | 45,20 | 43,70 | 44,00 | -3,08% | - |
| 15.12.2025 | 48,80 | 48,80 | 45,20 | 45,40 | -7,16% | - |
| 12.12.2025 | 48,60 | 49,30 | 48,60 | 48,90 | 0,41% | - |
| 11.12.2025 | 50,30 | 50,30 | 48,30 | 48,70 | -2,31% | - |
| 10.12.2025 | 51,50 | 51,50 | 49,85 | 49,85 | -3,67% | - |
| 09.12.2025 | 53,00 | 53,00 | 51,25 | 51,75 | -1,90% | - |
| 08.12.2025 | 52,25 | 52,75 | 52,25 | 52,75 | 4,46% | - |
| 05.12.2025 | 48,70 | 51,00 | 48,70 | 50,50 | 3,48% | - |
| 04.12.2025 | 47,50 | 49,30 | 47,50 | 48,80 | 2,95% | - |
| 03.12.2025 | 47,40 | 47,70 | 46,90 | 47,40 | 0,21% | - |
| 02.12.2025 | 49,50 | 49,50 | 47,20 | 47,30 | -4,44% | - |
| 01.12.2025 | 51,00 | 51,00 | 49,30 | 49,50 | -2,94% | - |
| 28.11.2025 | 49,50 | 51,25 | 49,50 | 51,00 | 3,24% | - |
| 27.11.2025 | 49,20 | 49,70 | 49,20 | 49,40 | 0,82% | - |
| 26.11.2025 | 48,40 | 49,30 | 48,40 | 49,00 | 1,66% | - |
| 25.11.2025 | 49,95 | 49,95 | 47,80 | 48,20 | -2,82% | - |
| 24.11.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 0,61% | - |
| 21.11.2025 | 49,20 | 50,75 | 48,80 | 49,30 | -8,70% | - |
| 20.11.2025 | 53,00 | 54,25 | 53,00 | 54,00 | 2,86% | - |
| 19.11.2025 | 53,25 | 53,25 | 52,50 | 52,50 | -1,87% | - |
| 18.11.2025 | 56,00 | 56,00 | 53,50 | 53,50 | -4,89% | - |
| 17.11.2025 | 56,75 | 58,75 | 55,25 | 56,25 | 5,63% | - |
| 14.11.2025 | 54,50 | 54,50 | 52,25 | 53,25 | -2,74% | - |
| 13.11.2025 | 52,00 | 54,75 | 52,00 | 54,75 | 5,29% | - |
| 12.11.2025 | 52,00 | 52,25 | 51,75 | 52,00 | 0,00% | - |
| 11.11.2025 | 51,00 | 52,75 | 51,00 | 52,00 | 2,87% | - |
| 10.11.2025 | 49,00 | 50,80 | 49,00 | 50,55 | 2,12% | - |
| 07.11.2025 | 52,00 | 52,00 | 49,30 | 49,50 | -5,26% | - |
| 06.11.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 1,46% | - |
| 05.11.2025 | 55,75 | 55,75 | 51,00 | 51,50 | -7,21% | - |
| 04.11.2025 | 57,50 | 57,50 | 55,50 | 55,50 | -2,20% | - |
| 03.11.2025 | 57,00 | 57,25 | 56,75 | 56,75 | 0,00% | - |
| 31.10.2025 | 57,75 | 57,75 | 56,50 | 56,75 | -1,30% | - |
| 30.10.2025 | 57,50 | 57,75 | 55,25 | 57,50 | 0,00% | - |
| 29.10.2025 | 55,75 | 57,75 | 55,75 | 57,50 | 3,60% | - |
| 28.10.2025 | 58,25 | 58,25 | 55,25 | 55,50 | -4,31% | - |
| 27.10.2025 | 57,75 | 58,75 | 57,75 | 58,00 | 1,31% | - |
| 24.10.2025 | 57,50 | 57,50 | 57,00 | 57,25 | -0,43% | - |
| 23.10.2025 | 57,75 | 57,75 | 57,25 | 57,50 | -0,43% | - |
| 22.10.2025 | 56,25 | 58,25 | 56,25 | 57,75 | 0,00% | - |
| 20.10.2025 | 56,25 | 58,00 | 56,25 | 57,75 | 3,59% | - |
| 17.10.2025 | 54,50 | 55,75 | 54,50 | 55,75 | 1,36% | - |
| 16.10.2025 | 54,75 | 55,25 | 54,75 | 55,00 | 0,92% | - |
| 15.10.2025 | 52,00 | 54,75 | 52,00 | 54,50 | 2,83% | - |
| 14.10.2025 | 54,75 | 54,75 | 52,75 | 53,00 | -3,20% | - |
| 13.10.2025 | 54,25 | 54,75 | 54,25 | 54,75 | 0,46% | - |
| 10.10.2025 | 57,75 | 57,75 | 54,25 | 54,50 | -4,80% | - |
| 09.10.2025 | 57,50 | 57,50 | 57,25 | 57,25 | 0,00% | - |
| 08.10.2025 | 55,50 | 57,50 | 55,50 | 57,25 | 3,15% | - |
| 07.10.2025 | 56,50 | 56,50 | 55,50 | 55,50 | 0,00% | - |
| 06.10.2025 | 49,70 | 55,75 | 49,70 | 55,50 | 12,12% | 44,00 |
| 03.10.2025 | 50,50 | 50,50 | 49,50 | 49,50 | -1,49% | - |
| 02.10.2025 | 50,75 | 50,75 | 50,15 | 50,25 | 0,60% | - |
| 01.10.2025 | 51,75 | 51,75 | 49,60 | 49,95 | -3,94% | - |
| 30.09.2025 | 52,75 | 52,75 | 51,75 | 52,00 | -0,95% | - |
| 29.09.2025 | 52,50 | 52,75 | 52,25 | 52,50 | 3,45% | - |
| 26.09.2025 | 49,30 | 51,25 | 49,30 | 50,75 | 2,94% | - |
| 25.09.2025 | 49,85 | 49,85 | 49,10 | 49,30 | -0,40% | - |
| 24.09.2025 | 48,80 | 49,70 | 48,80 | 49,50 | 1,23% | - |
| 23.09.2025 | 49,00 | 49,00 | 48,90 | 48,90 | -1,01% | - |
| 22.09.2025 | 50,75 | 50,75 | 48,90 | 49,40 | -1,98% | - |
| 19.09.2025 | 48,60 | 50,75 | 48,60 | 50,40 | 3,07% | - |
| 18.09.2025 | 49,60 | 49,60 | 48,60 | 48,90 | -1,21% | - |
| 17.09.2025 | 50,05 | 50,05 | 49,50 | 49,50 | -1,98% | 44,00 |
| 16.09.2025 | 51,75 | 51,75 | 50,50 | 50,50 | -2,42% | - |
| 15.09.2025 | 51,50 | 51,75 | 51,50 | 51,75 | -0,96% | - |
| 12.09.2025 | 52,25 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 11.09.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 0,97% | - |
| 10.09.2025 | 52,50 | 52,50 | 51,75 | 51,75 | -0,96% | - |
| 09.09.2025 | 51,50 | 52,25 | 51,50 | 52,25 | 1,95% | - |
| 08.09.2025 | 51,50 | 51,75 | 51,25 | 51,25 | -0,49% | - |
| 05.09.2025 | 51,25 | 51,75 | 51,25 | 51,50 | 0,49% | - |
| 04.09.2025 | 49,85 | 51,50 | 49,85 | 51,25 | 2,60% | - |
| 03.09.2025 | 50,50 | 50,50 | 49,50 | 49,95 | -0,89% | - |
| 02.09.2025 | 51,75 | 51,75 | 50,40 | 50,40 | -3,08% | 18,00 |
| 01.09.2025 | 52,50 | 52,50 | 51,25 | 52,00 | -0,48% | - |
| 29.08.2025 | 53,25 | 53,25 | 52,25 | 52,25 | -1,42% | - |
| 28.08.2025 | 53,00 | 53,50 | 53,00 | 53,00 | -0,47% | 29,00 |
| 27.08.2025 | 53,50 | 53,50 | 53,00 | 53,25 | 0,00% | - |
| 26.08.2025 | 54,00 | 54,00 | 53,00 | 53,25 | -0,93% | - |
| 25.08.2025 | 52,50 | 54,00 | 52,50 | 53,75 | 1,90% | - |
| 22.08.2025 | 52,50 | 52,75 | 52,25 | 52,75 | 0,48% | 60,00 |
| 21.08.2025 | 52,50 | 53,00 | 52,50 | 52,50 | 0,00% | - |
| 20.08.2025 | 54,50 | 54,50 | 52,00 | 52,50 | -3,23% | - |
| 19.08.2025 | 56,50 | 56,50 | 54,00 | 54,25 | -4,41% | 13,00 |
| 18.08.2025 | 56,00 | 57,00 | 56,00 | 56,75 | 1,34% | - |
| 15.08.2025 | 55,00 | 56,25 | 55,00 | 56,00 | 1,36% | - |