40,500€
-0,25%
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 | 40,10 | 40,60 | 39,90 | 40,50 | -0,25% | - |
| 21.11.2024 | 40,30 | 40,70 | 39,50 | 40,60 | 0,74% | 2,00 |
| 20.11.2024 | 39,00 | 40,90 | 39,00 | 40,30 | 3,33% | 99,00 |
| 19.11.2024 | 35,50 | 40,20 | 35,50 | 39,00 | 9,86% | 206,00 |
| 18.11.2024 | 36,30 | 36,30 | 35,20 | 35,50 | -2,20% | - |
| 15.11.2024 | 34,10 | 37,10 | 34,10 | 36,30 | 6,45% | 68,00 |
| 14.11.2024 | 34,40 | 34,60 | 33,90 | 34,10 | -0,87% | 44,00 |
| 13.11.2024 | 34,80 | 34,80 | 33,90 | 34,40 | -1,15% | 100,00 |
| 12.11.2024 | 35,60 | 35,60 | 34,50 | 34,80 | -2,25% | 15,00 |
| 11.11.2024 | 36,40 | 36,40 | 35,30 | 35,60 | -2,20% | 175,00 |
| 08.11.2024 | 34,20 | 38,20 | 34,20 | 36,40 | 6,43% | 30,00 |
| 07.11.2024 | 33,20 | 34,20 | 33,20 | 34,20 | 3,01% | - |
| 06.11.2024 | 33,30 | 33,50 | 32,30 | 33,20 | 6,41% | 75,00 |
| 05.11.2024 | 30,40 | 31,20 | 30,10 | 31,20 | 2,63% | - |
| 04.11.2024 | 30,90 | 30,90 | 30,30 | 30,40 | -1,62% | - |
| 01.11.2024 | 31,30 | 31,30 | 30,60 | 30,90 | -1,28% | - |
| 31.10.2024 | 31,20 | 32,00 | 31,10 | 31,30 | -0,63% | - |
| 30.10.2024 | 30,50 | 32,30 | 30,50 | 31,50 | 3,28% | - |
| 29.10.2024 | 30,90 | 31,60 | 30,50 | 30,50 | -1,29% | - |
| 28.10.2024 | 32,50 | 32,50 | 30,50 | 30,90 | -4,92% | - |
| 25.10.2024 | 32,50 | 32,60 | 32,30 | 32,50 | 0,00% | - |
| 24.10.2024 | 32,50 | 32,80 | 32,30 | 32,50 | 1,25% | 2,00 |
| 23.10.2024 | 32,90 | 32,90 | 32,00 | 32,10 | -2,43% | 68,00 |
| 22.10.2024 | 34,10 | 34,10 | 32,80 | 32,90 | -3,52% | - |
| 21.10.2024 | 35,30 | 35,30 | 33,90 | 34,10 | -3,40% | - |
| 18.10.2024 | 36,10 | 36,10 | 34,70 | 35,30 | -2,22% | - |
| 17.10.2024 | 35,10 | 36,80 | 35,10 | 36,10 | 2,85% | 6,00 |
| 16.10.2024 | 35,10 | 35,10 | 34,70 | 35,10 | -1,13% | - |
| 15.10.2024 | 35,10 | 36,00 | 34,90 | 35,50 | 2,01% | - |
| 14.10.2024 | 34,90 | 34,90 | 34,70 | 34,80 | -0,29% | 4,00 |
| 11.10.2024 | 35,10 | 35,10 | 34,70 | 34,90 | 0,58% | - |
| 10.10.2024 | 34,50 | 34,90 | 34,30 | 34,70 | 0,58% | - |
| 09.10.2024 | 34,50 | 34,50 | 34,30 | 34,50 | -1,99% | - |
| 08.10.2024 | 34,90 | 35,40 | 34,60 | 35,20 | 0,86% | - |
| 07.10.2024 | 35,10 | 35,30 | 34,80 | 34,90 | 0,29% | - |
| 04.10.2024 | 33,30 | 34,90 | 33,30 | 34,80 | 4,50% | - |
| 03.10.2024 | 33,60 | 33,60 | 33,20 | 33,30 | -0,89% | 16,00 |
| 02.10.2024 | 33,70 | 34,10 | 33,50 | 33,60 | -0,30% | - |
| 01.10.2024 | 31,50 | 34,20 | 31,50 | 33,70 | 6,98% | - |
| 30.09.2024 | 31,80 | 32,30 | 31,00 | 31,50 | -0,94% | 2,00 |
| 27.09.2024 | 31,80 | 32,70 | 31,40 | 31,80 | 0,00% | - |
| 26.09.2024 | 31,10 | 31,90 | 31,10 | 31,80 | 3,92% | - |
| 25.09.2024 | 30,60 | 30,70 | 30,50 | 30,60 | 0,00% | - |
| 24.09.2024 | 27,90 | 30,70 | 27,90 | 30,60 | 9,68% | 7,00 |
| 23.09.2024 | 27,70 | 27,90 | 27,60 | 27,90 | 1,09% | 13,00 |
| 20.09.2024 | 27,30 | 28,20 | 27,30 | 27,60 | 1,10% | 21,00 |
| 19.09.2024 | 26,60 | 27,40 | 26,60 | 27,30 | 2,63% | - |
| 18.09.2024 | 26,40 | 26,80 | 26,30 | 26,60 | 0,76% | - |
| 17.09.2024 | 27,00 | 27,00 | 26,10 | 26,40 | -2,22% | 35,00 |
| 16.09.2024 | 26,90 | 27,30 | 26,90 | 27,00 | 0,37% | - |
| 13.09.2024 | 26,80 | 27,30 | 26,40 | 26,90 | 0,37% | - |
| 12.09.2024 | 26,50 | 26,90 | 26,50 | 26,80 | 3,08% | - |
| 11.09.2024 | 26,50 | 26,50 | 25,70 | 26,00 | -1,89% | 50,00 |
| 10.09.2024 | 26,60 | 26,80 | 26,20 | 26,50 | -0,38% | - |
| 09.09.2024 | 26,30 | 26,60 | 26,30 | 26,60 | 0,00% | - |
| 06.09.2024 | 26,30 | 26,60 | 26,30 | 26,60 | 0,76% | 300,00 |
| 05.09.2024 | 27,00 | 27,00 | 26,30 | 26,40 | -2,22% | - |
| 04.09.2024 | 28,40 | 28,40 | 26,50 | 27,00 | -4,93% | - |
| 03.09.2024 | 28,10 | 28,40 | 27,90 | 28,40 | 1,43% | - |
| 02.09.2024 | 28,10 | 28,30 | 28,00 | 28,00 | -0,36% | - |
| 30.08.2024 | 27,60 | 28,40 | 27,60 | 28,10 | 1,81% | - |
| 29.08.2024 | 27,10 | 27,70 | 27,10 | 27,60 | 1,85% | - |
| 28.08.2024 | 26,90 | 27,20 | 26,90 | 27,10 | -0,73% | - |
| 27.08.2024 | 26,80 | 27,40 | 26,80 | 27,30 | 1,87% | - |
| 26.08.2024 | 27,70 | 27,70 | 26,70 | 26,80 | -3,25% | - |
| 23.08.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 2,59% | 2,00 |
| 22.08.2024 | 27,10 | 27,30 | 26,90 | 27,00 | -1,46% | - |
| 21.08.2024 | 27,40 | 27,40 | 27,10 | 27,40 | -0,36% | - |
| 20.08.2024 | 27,40 | 27,60 | 27,10 | 27,50 | 0,36% | - |
| 19.08.2024 | 27,60 | 27,70 | 27,10 | 27,40 | -0,72% | - |
| 16.08.2024 | 27,20 | 28,10 | 27,20 | 27,60 | 1,47% | 17,00 |
| 15.08.2024 | 27,10 | 27,40 | 26,80 | 27,20 | 1,87% | 116,00 |
| 14.08.2024 | 26,40 | 27,00 | 26,40 | 26,70 | 1,14% | - |
| 13.08.2024 | 25,60 | 26,50 | 25,60 | 26,40 | 3,12% | 3,00 |
| 12.08.2024 | 25,80 | 25,80 | 25,50 | 25,60 | -0,78% | - |
| 09.08.2024 | 25,40 | 25,80 | 25,30 | 25,80 | 1,57% | 2,00 |
| 08.08.2024 | 25,90 | 25,90 | 25,10 | 25,40 | -1,93% | 12,00 |
| 07.08.2024 | 24,70 | 26,30 | 24,70 | 25,90 | 9,75% | 3,00 |
| 06.08.2024 | 23,30 | 23,70 | 22,50 | 23,60 | 19,49% | 6,00 |
| 05.08.2024 | 20,30 | 20,30 | 19,10 | 19,75 | -13,38% | 15,00 |
| 02.08.2024 | 24,70 | 24,70 | 22,00 | 22,80 | -7,69% | - |
| 01.08.2024 | 25,30 | 25,40 | 24,30 | 24,70 | -6,79% | - |
| 31.07.2024 | 25,60 | 26,60 | 25,60 | 26,50 | 3,52% | - |
| 30.07.2024 | 25,40 | 25,70 | 25,30 | 25,60 | 0,79% | - |
| 29.07.2024 | 25,40 | 25,60 | 25,30 | 25,40 | 0,00% | - |
| 26.07.2024 | 24,90 | 25,50 | 24,90 | 25,40 | 2,01% | - |
| 25.07.2024 | 26,30 | 26,30 | 24,80 | 24,90 | -5,32% | - |
| 24.07.2024 | 26,30 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 23.07.2024 | 25,90 | 26,30 | 25,90 | 26,30 | 1,54% | - |
| 22.07.2024 | 26,20 | 26,30 | 25,80 | 25,90 | -1,15% | - |
| 19.07.2024 | 26,80 | 26,80 | 26,00 | 26,20 | -2,24% | - |
| 18.07.2024 | 27,60 | 27,60 | 26,60 | 26,80 | -2,90% | - |
| 17.07.2024 | 27,20 | 27,90 | 27,20 | 27,60 | 1,47% | 90,00 |
| 16.07.2024 | 26,00 | 27,30 | 26,00 | 27,20 | 4,62% | - |
| 15.07.2024 | 26,00 | 26,10 | 25,90 | 26,00 | 0,00% | - |
| 12.07.2024 | 25,70 | 26,20 | 25,70 | 26,00 | 1,17% | - |
| 11.07.2024 | 25,60 | 25,80 | 25,30 | 25,70 | 0,39% | - |
| 10.07.2024 | 26,00 | 26,00 | 25,50 | 25,60 | -1,54% | - |
| 09.07.2024 | 26,50 | 26,50 | 25,90 | 26,00 | -1,89% | - |
| 08.07.2024 | 26,60 | 26,60 | 26,40 | 26,50 | -0,38% | - |