50,500€
2,43%
Echtzeit-Aktienkurs JAPAN STEEL WKS LTD
Bid:
Ask:
Aktienkurse zur JAPAN STEEL WKS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 56,50 | 56,50 | 54,75 | 55,25 | -2,64% | 7,00 |
| 13.08.2025 | 56,00 | 56,75 | 55,50 | 56,75 | 1,79% | - |
| 12.08.2025 | 56,25 | 56,25 | 55,25 | 55,75 | -0,45% | - |
| 11.08.2025 | 56,50 | 56,50 | 55,75 | 56,00 | -0,88% | 90,00 |
| 08.08.2025 | 57,50 | 57,50 | 56,00 | 56,50 | -1,74% | - |
| 07.08.2025 | 58,00 | 58,00 | 56,25 | 57,50 | -0,86% | 4,00 |
| 06.08.2025 | 55,00 | 58,25 | 55,00 | 58,00 | 5,94% | 29,00 |
| 05.08.2025 | 54,50 | 55,25 | 53,75 | 54,75 | 0,00% | - |
| 04.08.2025 | 54,50 | 55,75 | 54,25 | 54,75 | 0,92% | 4,00 |
| 01.08.2025 | 54,75 | 54,75 | 54,00 | 54,25 | -0,46% | 4,00 |
| 31.07.2025 | 54,00 | 55,50 | 54,00 | 54,50 | 1,40% | 108,00 |
| 30.07.2025 | 52,50 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 29.07.2025 | 52,75 | 53,00 | 52,25 | 52,75 | -0,47% | 2,00 |
| 28.07.2025 | 52,50 | 53,00 | 52,25 | 53,00 | 0,95% | - |
| 25.07.2025 | 54,25 | 54,25 | 52,50 | 52,50 | -3,67% | 4,00 |
| 24.07.2025 | 51,00 | 55,25 | 51,00 | 54,50 | 6,86% | 90,00 |
| 23.07.2025 | 50,75 | 51,00 | 50,50 | 51,00 | -1,45% | 2,00 |
| 22.07.2025 | 49,40 | 52,00 | 49,40 | 51,75 | 4,55% | 7,00 |
| 21.07.2025 | 49,20 | 49,50 | 49,20 | 49,50 | 0,61% | 304,00 |
| 18.07.2025 | 47,70 | 49,70 | 47,70 | 49,20 | 3,36% | - |
| 17.07.2025 | 47,50 | 47,70 | 47,30 | 47,60 | 0,63% | - |
| 16.07.2025 | 46,70 | 47,70 | 46,70 | 47,30 | 1,07% | - |
| 15.07.2025 | 46,00 | 47,50 | 46,00 | 46,80 | 1,52% | - |
| 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% | - |