42,700€
-0,42%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 42,72 | 42,82 | 42,50 | 42,65 | -0,55% | - |
| 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% | - |
| 24.03.2026 | 53,00 | 53,00 | 49,90 | 50,50 | -2,42% | - |
| 23.03.2026 | 50,20 | 52,75 | 50,20 | 51,75 | -2,36% | - |
| 20.03.2026 | 53,50 | 54,00 | 52,75 | 53,00 | -1,85% | - |
| 19.03.2026 | 56,00 | 56,00 | 53,75 | 54,00 | -4,00% | - |
| 18.03.2026 | 55,75 | 56,50 | 55,75 | 56,25 | 7,14% | - |
| 17.03.2026 | 54,25 | 54,25 | 52,25 | 52,50 | -3,23% | - |
| 16.03.2026 | 55,00 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 13.03.2026 | 53,25 | 55,75 | 53,25 | 54,75 | 3,30% | - |
| 12.03.2026 | 52,50 | 54,00 | 52,50 | 53,00 | 0,47% | - |
| 11.03.2026 | 49,60 | 53,25 | 49,60 | 52,75 | -0,47% | - |
| 10.03.2026 | 49,60 | 53,25 | 49,60 | 53,00 | 7,07% | - |
| 09.03.2026 | 49,80 | 50,15 | 49,40 | 49,50 | -6,60% | - |
| 06.03.2026 | 52,75 | 53,00 | 51,75 | 53,00 | 4,43% | - |
| 05.03.2026 | 51,25 | 51,25 | 50,15 | 50,75 | 2,53% | - |
| 04.03.2026 | 49,50 | 50,75 | 49,20 | 49,50 | -9,17% | - |
| 03.03.2026 | 56,00 | 56,00 | 53,75 | 54,50 | -3,11% | - |
| 02.03.2026 | 55,50 | 56,75 | 55,50 | 56,25 | 1,81% | - |
| 27.02.2026 | 53,50 | 55,75 | 53,50 | 55,25 | 2,79% | - |
| 26.02.2026 | 52,50 | 53,75 | 52,50 | 53,75 | 2,87% | - |
| 25.02.2026 | 52,25 | 53,25 | 52,25 | 52,25 | 0,48% | - |
| 24.02.2026 | 54,75 | 54,75 | 50,75 | 52,00 | -4,59% | - |
| 23.02.2026 | 55,00 | 55,00 | 54,25 | 54,50 | 0,00% | 39,00 |
| 20.02.2026 | 53,50 | 55,00 | 53,50 | 54,50 | 0,46% | - |
| 19.02.2026 | 54,25 | 54,75 | 53,75 | 54,25 | 8,83% | - |
| 18.02.2026 | 49,90 | 50,25 | 48,60 | 49,85 | 1,94% | - |
| 17.02.2026 | 51,50 | 51,50 | 48,80 | 48,90 | -4,59% | 20,00 |
| 16.02.2026 | 51,25 | 51,75 | 51,25 | 51,25 | 0,00% | - |
| 13.02.2026 | 51,25 | 52,25 | 51,25 | 51,25 | -3,76% | - |
| 12.02.2026 | 53,75 | 53,75 | 53,00 | 53,25 | 0,47% | - |
| 11.02.2026 | 52,25 | 53,00 | 52,25 | 53,00 | 0,00% | - |
| 10.02.2026 | 48,70 | 53,25 | 48,70 | 53,00 | 9,05% | - |
| 09.02.2026 | 47,90 | 51,25 | 46,50 | 48,60 | 1,04% | - |
| 06.02.2026 | 46,90 | 48,20 | 46,90 | 48,10 | 1,69% | - |
| 05.02.2026 | 48,50 | 48,50 | 47,00 | 47,30 | -2,87% | - |
| 04.02.2026 | 47,90 | 48,90 | 47,90 | 48,70 | 1,25% | - |
| 03.02.2026 | 46,30 | 48,30 | 46,30 | 48,10 | 3,89% | - |
| 02.02.2026 | 46,50 | 46,50 | 45,90 | 46,30 | -0,64% | - |
| 30.01.2026 | 47,90 | 47,90 | 46,40 | 46,60 | -2,51% | - |
| 29.01.2026 | 47,90 | 48,10 | 47,60 | 47,80 | 3,02% | - |
| 28.01.2026 | 46,90 | 46,90 | 46,10 | 46,40 | -1,28% | - |
| 27.01.2026 | 48,60 | 48,60 | 46,50 | 47,00 | -3,49% | - |
| 26.01.2026 | 48,70 | 49,00 | 48,40 | 48,70 | 0,83% | - |
| 23.01.2026 | 49,70 | 49,70 | 47,90 | 48,30 | -3,11% | - |
| 22.01.2026 | 51,50 | 51,50 | 49,80 | 49,85 | -2,73% | - |
| 21.01.2026 | 51,25 | 51,50 | 50,75 | 51,25 | -1,44% | - |
| 20.01.2026 | 53,25 | 53,25 | 51,25 | 52,00 | -2,80% | - |
| 19.01.2026 | 51,75 | 54,25 | 51,75 | 53,50 | 3,88% | - |
| 16.01.2026 | 52,50 | 52,50 | 51,25 | 51,50 | -2,37% | - |
| 15.01.2026 | 49,55 | 53,25 | 49,55 | 52,75 | 5,18% | - |
| 14.01.2026 | 48,40 | 51,25 | 48,40 | 50,15 | 4,26% | - |
| 13.01.2026 | 47,70 | 48,20 | 47,50 | 48,10 | 2,56% | - |
| 12.01.2026 | 47,20 | 47,20 | 46,90 | 46,90 | -0,21% | - |
| 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% | - |