26,400€
7,32%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,60 | 26,40 | 24,60 | 26,40 | 7,32% | 17,00 |
| 16.05.2024 | 23,20 | 25,10 | 23,20 | 24,60 | 6,03% | - |
| 15.05.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 2,65% | - |
| 14.05.2024 | 22,70 | 23,40 | 22,50 | 22,60 | -3,42% | - |
| 13.05.2024 | 23,30 | 23,70 | 23,30 | 23,40 | 1,30% | - |
| 10.05.2024 | 22,90 | 23,20 | 22,90 | 23,10 | 0,87% | - |
| 09.05.2024 | 22,70 | 22,90 | 22,70 | 22,90 | 0,44% | - |
| 08.05.2024 | 23,10 | 23,10 | 22,70 | 22,80 | -1,30% | - |
| 07.05.2024 | 22,70 | 23,30 | 22,70 | 23,10 | 1,76% | - |
| 06.05.2024 | 23,00 | 23,00 | 22,60 | 22,70 | -1,30% | - |
| 03.05.2024 | 22,90 | 23,10 | 22,70 | 23,00 | 0,44% | - |
| 02.05.2024 | 22,80 | 22,90 | 22,70 | 22,90 | 0,44% | - |
| 30.04.2024 | 22,40 | 22,90 | 22,40 | 22,80 | 2,24% | - |
| 29.04.2024 | 22,30 | 22,60 | 22,10 | 22,30 | 0,45% | 250,00 |
| 26.04.2024 | 22,60 | 22,60 | 22,10 | 22,20 | -1,77% | - |
| 25.04.2024 | 23,10 | 23,10 | 22,40 | 22,60 | -2,16% | - |
| 24.04.2024 | 22,60 | 23,20 | 22,60 | 23,10 | 2,21% | - |
| 23.04.2024 | 22,80 | 22,80 | 22,50 | 22,60 | -0,88% | - |
| 22.04.2024 | 22,80 | 22,90 | 22,70 | 22,80 | 0,00% | 59,00 |
| 19.04.2024 | 23,20 | 23,20 | 22,60 | 22,80 | -1,72% | - |
| 18.04.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 17.04.2024 | 23,30 | 23,30 | 23,00 | 23,00 | -0,43% | - |
| 16.04.2024 | 23,60 | 23,60 | 23,10 | 23,10 | -2,12% | - |
| 15.04.2024 | 23,80 | 23,90 | 23,50 | 23,60 | -0,84% | 25,00 |
| 12.04.2024 | 22,40 | 23,90 | 22,40 | 23,80 | 6,25% | - |
| 11.04.2024 | 22,60 | 24,80 | 22,20 | 22,40 | -0,88% | - |
| 10.04.2024 | 21,80 | 22,90 | 21,80 | 22,60 | 3,67% | - |
| 09.04.2024 | 21,30 | 21,90 | 21,30 | 21,80 | 2,35% | - |
| 08.04.2024 | 20,80 | 21,30 | 20,80 | 21,30 | 2,40% | - |
| 05.04.2024 | 21,10 | 21,10 | 20,70 | 20,80 | -1,42% | - |
| 04.04.2024 | 21,00 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 03.04.2024 | 21,10 | 21,30 | 21,00 | 21,00 | 0,96% | - |
| 02.04.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | 6,00 |
| 28.03.2024 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 52,00 |
| 27.03.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | 313,00 |
| 26.03.2024 | 19,50 | 20,60 | 19,50 | 20,50 | 5,13% | - |
| 25.03.2024 | 18,75 | 19,65 | 18,75 | 19,50 | 4,00% | 365,00 |
| 22.03.2024 | 18,45 | 18,80 | 18,45 | 18,75 | 1,63% | - |
| 21.03.2024 | 17,85 | 18,50 | 17,85 | 18,45 | 3,36% | - |
| 20.03.2024 | 18,05 | 18,05 | 17,85 | 17,85 | -1,11% | - |
| 19.03.2024 | 18,15 | 18,15 | 17,95 | 18,05 | -0,55% | - |
| 18.03.2024 | 18,05 | 18,25 | 18,05 | 18,15 | 0,55% | - |
| 15.03.2024 | 17,75 | 18,15 | 17,75 | 18,05 | 1,69% | - |
| 14.03.2024 | 17,90 | 17,90 | 17,65 | 17,75 | -0,84% | - |
| 13.03.2024 | 18,05 | 18,05 | 17,70 | 17,90 | -0,83% | - |
| 12.03.2024 | 18,00 | 18,20 | 17,95 | 18,05 | -1,63% | - |
| 11.03.2024 | 18,85 | 18,85 | 18,10 | 18,35 | -2,65% | - |
| 08.03.2024 | 18,60 | 19,15 | 18,35 | 18,85 | 2,72% | - |
| 07.03.2024 | 18,75 | 18,75 | 18,35 | 18,35 | -2,13% | 85,00 |
| 06.03.2024 | 18,70 | 18,80 | 18,70 | 18,75 | 4,46% | - |
| 05.03.2024 | 17,75 | 17,95 | 17,75 | 17,95 | 1,13% | - |
| 04.03.2024 | 17,80 | 17,85 | 17,75 | 17,75 | -0,28% | - |
| 01.03.2024 | 16,85 | 17,85 | 16,85 | 17,80 | 5,64% | 300,00 |
| 29.02.2024 | 16,75 | 17,00 | 16,75 | 16,85 | 0,60% | - |
| 28.02.2024 | 16,80 | 16,85 | 16,70 | 16,75 | 1,82% | - |
| 27.02.2024 | 15,75 | 16,45 | 15,75 | 16,45 | 4,44% | - |
| 26.02.2024 | 15,75 | 15,80 | 15,65 | 15,75 | 1,29% | - |
| 23.02.2024 | 15,55 | 15,55 | 15,50 | 15,55 | 0,00% | - |
| 22.02.2024 | 15,55 | 15,60 | 15,50 | 15,55 | 0,32% | - |
| 21.02.2024 | 15,65 | 15,65 | 15,45 | 15,50 | -0,96% | - |
| 20.02.2024 | 15,45 | 15,70 | 15,45 | 15,65 | 1,29% | - |
| 19.02.2024 | 15,35 | 15,50 | 15,35 | 15,45 | 0,65% | - |
| 16.02.2024 | 15,30 | 15,55 | 15,30 | 15,35 | 0,33% | - |
| 15.02.2024 | 14,85 | 15,30 | 14,85 | 15,30 | 3,03% | 6,00 |
| 14.02.2024 | 14,75 | 14,90 | 14,75 | 14,85 | 0,68% | - |
| 13.02.2024 | 14,55 | 14,85 | 14,55 | 14,75 | 1,37% | - |
| 12.02.2024 | 14,55 | 14,65 | 14,50 | 14,55 | 0,00% | 10,00 |
| 09.02.2024 | 14,90 | 14,90 | 14,50 | 14,55 | -2,35% | 6,00 |
| 08.02.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | - |
| 07.02.2024 | 14,85 | 14,85 | 14,70 | 14,70 | -1,01% | - |
| 06.02.2024 | 14,85 | 14,85 | 14,80 | 14,85 | -1,66% | - |
| 05.02.2024 | 15,05 | 15,15 | 15,00 | 15,10 | 1,68% | - |
| 02.02.2024 | 14,95 | 15,00 | 14,85 | 14,85 | -0,67% | - |
| 01.02.2024 | 14,95 | 15,05 | 14,90 | 14,95 | -3,24% | - |
| 31.01.2024 | 15,40 | 15,45 | 15,25 | 15,45 | 0,32% | - |
| 30.01.2024 | 15,45 | 15,50 | 15,35 | 15,40 | -0,32% | - |
| 29.01.2024 | 15,25 | 15,50 | 15,25 | 15,45 | 1,31% | - |
| 26.01.2024 | 15,15 | 15,40 | 15,15 | 15,25 | 0,66% | - |
| 25.01.2024 | 15,10 | 15,25 | 15,10 | 15,15 | 0,66% | - |
| 24.01.2024 | 15,25 | 15,25 | 15,05 | 15,05 | -1,31% | - |
| 23.01.2024 | 15,15 | 15,30 | 15,15 | 15,25 | 0,66% | - |
| 22.01.2024 | 15,10 | 15,20 | 15,10 | 15,15 | 0,33% | - |
| 19.01.2024 | 15,00 | 15,20 | 15,00 | 15,10 | 0,67% | - |
| 18.01.2024 | 15,05 | 15,10 | 14,95 | 15,00 | -0,33% | 68,00 |
| 17.01.2024 | 15,25 | 15,25 | 15,05 | 15,05 | -1,31% | - |
| 16.01.2024 | 15,45 | 15,45 | 15,25 | 15,25 | -1,29% | - |
| 15.01.2024 | 15,55 | 15,55 | 15,45 | 15,45 | -0,64% | - |
| 12.01.2024 | 15,75 | 15,75 | 15,45 | 15,55 | -1,27% | - |
| 11.01.2024 | 15,55 | 15,80 | 15,55 | 15,75 | 1,29% | - |
| 10.01.2024 | 15,55 | 15,70 | 15,55 | 15,55 | 0,00% | - |
| 09.01.2024 | 15,65 | 15,65 | 15,55 | 15,55 | -0,64% | - |
| 08.01.2024 | 15,80 | 15,80 | 15,55 | 15,65 | -0,95% | - |
| 05.01.2024 | 15,70 | 16,35 | 15,45 | 15,80 | 0,64% | - |
| 04.01.2024 | 15,80 | 15,80 | 15,55 | 15,70 | -0,63% | - |
| 03.01.2024 | 16,00 | 16,00 | 15,70 | 15,80 | -1,25% | - |
| 02.01.2024 | 15,80 | 16,10 | 15,65 | 16,00 | 1,27% | - |
| 29.12.2023 | 15,55 | 15,90 | 15,55 | 15,80 | 1,61% | - |
| 28.12.2023 | 15,20 | 15,65 | 15,20 | 15,55 | 2,30% | - |
| 27.12.2023 | 15,55 | 15,55 | 15,05 | 15,20 | -2,25% | 250,00 |
| 22.12.2023 | 15,65 | 15,65 | 15,55 | 15,55 | -0,64% | - |