42,450€
-2,36%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 42,54 | 42,63 | 42,25 | 42,59 | -2,05% | 238,00 |
| 13.08.2026 | 43,36 | 43,71 | 43,35 | 43,48 | 2,25% | - |
| 12.08.2026 | 41,69 | 42,56 | 41,68 | 42,52 | 3,80% | - |
| 11.08.2026 | 41,46 | 42,21 | 40,96 | 40,97 | -2,03% | - |
| 10.08.2026 | 41,78 | 41,98 | 41,62 | 41,82 | -1,69% | - |
| 07.08.2026 | 42,51 | 42,73 | 42,31 | 42,54 | 0,13% | - |
| 06.08.2026 | 42,51 | 42,86 | 42,38 | 42,48 | 1,19% | - |
| 05.08.2026 | 42,64 | 42,65 | 41,93 | 41,98 | 0,08% | - |
| 04.08.2026 | 42,03 | 42,05 | 40,92 | 41,95 | 2,11% | - |
| 03.08.2026 | 41,82 | 42,11 | 40,74 | 41,08 | 0,31% | - |
| 31.07.2026 | 40,97 | 41,26 | 40,29 | 40,96 | 1,36% | - |
| 30.07.2026 | 38,87 | 40,42 | 38,70 | 40,41 | 4,34% | - |
| 29.07.2026 | 38,08 | 38,99 | 38,00 | 38,73 | -3,11% | 17,00 |
| 28.07.2026 | 40,20 | 40,23 | 39,67 | 39,97 | -2,89% | - |
| 27.07.2026 | 41,21 | 41,34 | 41,05 | 41,16 | -0,88% | - |
| 24.07.2026 | 41,39 | 41,72 | 41,29 | 41,53 | 1,05% | - |
| 23.07.2026 | 41,15 | 41,92 | 40,99 | 41,10 | 2,47% | - |
| 22.07.2026 | 40,77 | 40,79 | 40,11 | 40,11 | -0,40% | - |
| 21.07.2026 | 40,29 | 40,48 | 40,01 | 40,27 | 0,85% | - |
| 20.07.2026 | 39,66 | 40,07 | 39,41 | 39,93 | 0,25% | - |
| 17.07.2026 | 38,96 | 39,99 | 38,81 | 39,83 | -6,57% | - |
| 16.07.2026 | 42,44 | 42,74 | 42,32 | 42,63 | 1,54% | - |
| 15.07.2026 | 42,14 | 42,28 | 41,79 | 41,98 | 0,55% | - |
| 14.07.2026 | 41,26 | 41,80 | 41,21 | 41,75 | -1,65% | - |
| 13.07.2026 | 42,26 | 42,65 | 42,19 | 42,45 | -0,09% | - |
| 10.07.2026 | 42,63 | 42,77 | 42,16 | 42,49 | -1,21% | - |
| 09.07.2026 | 42,91 | 43,36 | 42,46 | 43,01 | -2,88% | - |
| 08.07.2026 | 45,24 | 45,28 | 43,08 | 44,29 | -2,78% | - |
| 07.07.2026 | 44,62 | 45,57 | 44,37 | 45,55 | -1,16% | - |
| 06.07.2026 | 45,78 | 46,40 | 45,55 | 46,09 | 6,99% | - |
| 03.07.2026 | 42,45 | 43,28 | 42,40 | 43,08 | 0,15% | - |
| 02.07.2026 | 42,99 | 43,47 | 42,73 | 43,01 | 2,11% | - |
| 01.07.2026 | 41,46 | 42,61 | 41,46 | 42,12 | 1,47% | - |
| 30.06.2026 | 41,14 | 41,93 | 41,14 | 41,51 | 1,19% | - |
| 29.06.2026 | 41,96 | 41,96 | 40,79 | 41,02 | -1,99% | - |
| 26.06.2026 | 43,15 | 43,15 | 41,64 | 41,86 | -3,79% | - |
| 25.06.2026 | 43,77 | 44,07 | 42,84 | 43,51 | -0,58% | - |
| 24.06.2026 | 42,01 | 43,95 | 42,01 | 43,76 | 4,08% | - |
| 23.06.2026 | 44,50 | 44,50 | 41,61 | 42,05 | -6,35% | - |
| 22.06.2026 | 42,78 | 44,92 | 42,78 | 44,90 | 5,07% | 28,00 |
| 19.06.2026 | 44,75 | 44,75 | 42,29 | 42,73 | -4,28% | - |
| 18.06.2026 | 44,90 | 45,15 | 44,57 | 44,64 | -0,81% | - |
| 17.06.2026 | 44,98 | 45,01 | 44,50 | 45,01 | 7,91% | - |
| 16.06.2026 | 42,24 | 42,25 | 41,45 | 41,71 | 1,48% | - |
| 15.06.2026 | 40,75 | 41,73 | 40,75 | 41,10 | 1,27% | - |
| 12.06.2026 | 41,04 | 41,13 | 40,58 | 40,58 | 5,33% | - |
| 11.06.2026 | 38,29 | 38,72 | 37,91 | 38,53 | 0,23% | - |
| 10.06.2026 | 39,35 | 39,35 | 37,65 | 38,44 | -2,50% | - |
| 09.06.2026 | 40,84 | 40,84 | 39,32 | 39,42 | -3,68% | - |
| 08.06.2026 | 40,82 | 40,93 | 40,80 | 40,93 | -4,39% | - |
| 05.06.2026 | 39,21 | 43,80 | 39,21 | 42,81 | 9,77% | - |
| 04.06.2026 | 39,45 | 39,64 | 38,89 | 39,00 | -1,58% | - |
| 03.06.2026 | 39,05 | 39,83 | 39,05 | 39,62 | 1,60% | - |
| 02.06.2026 | 40,55 | 40,55 | 38,84 | 39,00 | -3,60% | - |
| 01.06.2026 | 41,32 | 41,32 | 40,16 | 40,45 | -2,35% | - |
| 29.05.2026 | 41,62 | 41,84 | 41,02 | 41,43 | -3,79% | - |
| 28.05.2026 | 43,21 | 43,21 | 41,26 | 43,06 | -0,55% | - |
| 27.05.2026 | 43,32 | 43,44 | 43,24 | 43,30 | -2,75% | - |
| 26.05.2026 | 44,78 | 44,86 | 44,38 | 44,52 | 4,09% | - |
| 25.05.2026 | 42,72 | 43,01 | 42,50 | 42,77 | -0,26% | - |
| 22.05.2026 | 42,86 | 43,13 | 42,69 | 42,88 | 2,30% | - |
| 21.05.2026 | 44,07 | 44,07 | 41,85 | 41,92 | -5,30% | - |
| 20.05.2026 | 43,39 | 44,32 | 43,07 | 44,26 | 3,81% | - |
| 19.05.2026 | 42,40 | 44,02 | 42,40 | 42,64 | 0,39% | - |
| 18.05.2026 | 42,46 | 43,13 | 42,13 | 42,47 | -0,35% | - |
| 15.05.2026 | 43,79 | 43,79 | 42,06 | 42,62 | -2,21% | - |
| 14.05.2026 | 47,09 | 47,09 | 43,42 | 43,59 | -6,33% | - |
| 13.05.2026 | 47,58 | 48,08 | 46,10 | 46,53 | -1,78% | - |
| 12.05.2026 | 48,01 | 48,14 | 47,38 | 47,38 | -3,28% | - |
| 11.05.2026 | 49,92 | 49,92 | 48,78 | 48,98 | -2,08% | - |
| 08.05.2026 | 50,19 | 50,41 | 49,71 | 50,02 | -1,69% | - |
| 07.05.2026 | 50,94 | 51,13 | 50,77 | 50,88 | -1,66% | - |
| 06.05.2026 | 50,99 | 52,14 | 50,99 | 51,74 | 1,49% | - |
| 05.05.2026 | 50,45 | 51,03 | 50,33 | 50,98 | 1,14% | - |
| 04.05.2026 | 50,41 | 51,57 | 50,35 | 50,41 | -2,39% | - |
| 30.04.2026 | 51,71 | 52,40 | 50,58 | 51,64 | -1,13% | - |
| 29.04.2026 | 51,93 | 52,25 | 51,93 | 52,23 | -0,23% | - |
| 28.04.2026 | 52,70 | 52,73 | 51,91 | 52,35 | 1,06% | - |
| 27.04.2026 | 52,24 | 52,47 | 51,76 | 51,80 | -1,86% | - |
| 24.04.2026 | 53,08 | 53,19 | 52,48 | 52,78 | 1,03% | - |
| 23.04.2026 | 51,46 | 52,79 | 51,39 | 52,24 | 2,37% | - |
| 22.04.2026 | 50,08 | 51,14 | 50,08 | 51,03 | 1,85% | - |
| 21.04.2026 | 49,05 | 50,99 | 49,05 | 50,11 | 1,45% | 100,00 |
| 20.04.2026 | 48,89 | 49,73 | 48,87 | 49,39 | 0,86% | - |
| 17.04.2026 | 48,64 | 49,01 | 48,30 | 48,97 | -1,13% | - |
| 16.04.2026 | 49,65 | 49,93 | 49,31 | 49,53 | 2,25% | - |
| 15.04.2026 | 52,06 | 52,06 | 48,17 | 48,44 | -7,65% | 3,00 |
| 14.04.2026 | 52,37 | 52,89 | 51,79 | 52,45 | 0,85% | - |
| 13.04.2026 | 52,51 | 52,82 | 51,54 | 52,01 | -1,48% | - |
| 10.04.2026 | 53,08 | 53,27 | 52,66 | 52,79 | -1,18% | - |
| 09.04.2026 | 53,35 | 53,64 | 53,11 | 53,42 | 2,42% | - |
| 08.04.2026 | 52,51 | 52,73 | 51,92 | 52,16 | 2,01% | - |
| 07.04.2026 | 51,45 | 51,79 | 50,70 | 51,13 | 3,29% | - |
| 02.04.2026 | 50,40 | 50,40 | 49,30 | 49,50 | -1,10% | - |
| 01.04.2026 | 46,10 | 50,25 | 46,10 | 50,05 | 8,57% | - |
| 31.03.2026 | 46,00 | 46,60 | 45,80 | 46,10 | -3,15% | - |
| 30.03.2026 | 47,70 | 47,90 | 47,40 | 47,60 | -4,51% | - |
| 27.03.2026 | 51,50 | 51,50 | 49,50 | 49,85 | -2,73% | - |
| 26.03.2026 | 51,25 | 51,50 | 50,75 | 51,25 | -1,44% | - |
| 25.03.2026 | 50,50 | 52,25 | 50,50 | 52,00 | 2,97% | - |