45,600€
1,79%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 45,70 | 45,90 | 45,60 | 45,90 | 2,23% | - |
| 11.07.2025 | 45,00 | 45,00 | 44,50 | 44,90 | -4,06% | - |
| 10.07.2025 | 46,90 | 47,00 | 46,80 | 46,80 | -1,68% | - |
| 09.07.2025 | 47,30 | 47,70 | 47,30 | 47,60 | -0,83% | - |
| 08.07.2025 | 48,00 | 48,10 | 47,80 | 48,00 | -0,62% | - |
| 07.07.2025 | 48,50 | 48,70 | 48,20 | 48,30 | 1,26% | - |
| 04.07.2025 | 48,10 | 48,20 | 47,70 | 47,70 | -3,44% | - |
| 03.07.2025 | 49,10 | 49,40 | 49,00 | 49,40 | 2,49% | - |
| 02.07.2025 | 48,10 | 48,60 | 48,00 | 48,20 | -1,23% | - |
| 01.07.2025 | 49,00 | 49,10 | 48,60 | 48,80 | 1,24% | - |
| 30.06.2025 | 49,30 | 49,60 | 48,20 | 48,20 | -5,02% | - |
| 27.06.2025 | 50,05 | 50,75 | 50,05 | 50,75 | 1,60% | - |
| 26.06.2025 | 48,60 | 49,95 | 48,60 | 49,95 | 3,42% | - |
| 25.06.2025 | 48,40 | 48,50 | 48,20 | 48,30 | 2,11% | - |
| 24.06.2025 | 47,10 | 47,30 | 47,00 | 47,30 | 3,05% | 240,00 |
| 23.06.2025 | 45,70 | 45,90 | 45,50 | 45,90 | -1,08% | - |
| 20.06.2025 | 46,80 | 46,90 | 46,30 | 46,40 | -4,13% | - |
| 19.06.2025 | 48,70 | 48,90 | 48,40 | 48,40 | 3,20% | - |
| 18.06.2025 | 46,90 | 47,10 | 46,80 | 46,90 | 0,64% | 200,00 |
| 17.06.2025 | 47,00 | 47,00 | 46,50 | 46,60 | -1,27% | - |
| 16.06.2025 | 47,10 | 47,60 | 47,10 | 47,20 | 0,85% | - |
| 13.06.2025 | 46,50 | 46,90 | 46,50 | 46,80 | 3,31% | - |
| 12.06.2025 | 45,10 | 45,60 | 45,10 | 45,30 | 4,62% | - |
| 11.06.2025 | 43,30 | 43,70 | 43,30 | 43,30 | -2,91% | - |
| 10.06.2025 | 44,70 | 44,80 | 44,20 | 44,60 | 0,45% | - |
| 09.06.2025 | 44,20 | 44,50 | 44,10 | 44,40 | -1,55% | - |
| 06.06.2025 | 44,80 | 45,30 | 44,60 | 45,10 | 0,67% | - |
| 05.06.2025 | 45,10 | 45,10 | 44,70 | 44,80 | -1,97% | 100,00 |
| 04.06.2025 | 45,60 | 45,70 | 45,50 | 45,70 | 5,06% | - |
| 03.06.2025 | 43,30 | 43,50 | 43,10 | 43,50 | 1,64% | - |
| 02.06.2025 | 42,50 | 42,80 | 42,40 | 42,80 | 3,38% | - |
| 30.05.2025 | 42,10 | 42,20 | 41,00 | 41,40 | 0,73% | - |
| 29.05.2025 | 41,60 | 41,90 | 40,80 | 41,10 | -1,44% | - |
| 28.05.2025 | 42,00 | 42,00 | 41,60 | 41,70 | 0,72% | - |
| 27.05.2025 | 40,70 | 41,40 | 40,60 | 41,40 | 3,76% | - |
| 26.05.2025 | 39,70 | 39,90 | 39,60 | 39,90 | 2,05% | - |
| 23.05.2025 | 39,30 | 39,80 | 38,70 | 39,10 | 8,31% | 24,00 |
| 22.05.2025 | 35,90 | 36,20 | 35,90 | 36,10 | 1,12% | - |
| 21.05.2025 | 36,20 | 36,30 | 35,60 | 35,70 | 1,13% | - |
| 20.05.2025 | 35,30 | 35,40 | 35,00 | 35,30 | -0,84% | - |
| 19.05.2025 | 35,70 | 35,80 | 35,20 | 35,60 | 0,00% | - |
| 16.05.2025 | 35,60 | 35,60 | 35,30 | 35,60 | -0,56% | - |
| 15.05.2025 | 35,60 | 35,80 | 35,50 | 35,80 | 1,13% | - |
| 14.05.2025 | 35,80 | 35,90 | 35,30 | 35,40 | -4,32% | - |
| 13.05.2025 | 37,20 | 37,40 | 36,50 | 37,00 | -3,14% | - |
| 12.05.2025 | 37,40 | 38,50 | 37,10 | 38,20 | 3,52% | - |
| 09.05.2025 | 37,10 | 37,20 | 36,80 | 36,90 | 0,82% | - |
| 08.05.2025 | 36,40 | 37,10 | 36,20 | 36,60 | 1,95% | - |
| 07.05.2025 | 36,00 | 36,10 | 35,60 | 35,90 | 1,41% | - |
| 06.05.2025 | 35,70 | 35,70 | 35,30 | 35,40 | -0,84% | - |
| 05.05.2025 | 35,30 | 35,90 | 35,20 | 35,70 | 0,56% | - |
| 02.05.2025 | 34,90 | 35,50 | 34,80 | 35,50 | -2,47% | - |
| 30.04.2025 | 36,20 | 36,40 | 35,60 | 36,40 | -0,27% | - |
| 29.04.2025 | 36,40 | 36,60 | 35,90 | 36,50 | 0,83% | - |
| 28.04.2025 | 36,00 | 36,30 | 35,70 | 36,20 | -1,63% | - |
| 25.04.2025 | 36,40 | 36,80 | 36,30 | 36,80 | 0,27% | - |
| 24.04.2025 | 36,10 | 36,70 | 36,00 | 36,70 | -1,34% | - |
| 23.04.2025 | 37,00 | 37,70 | 37,00 | 37,20 | 0,54% | - |
| 22.04.2025 | 36,30 | 37,20 | 36,20 | 37,00 | 2,49% | - |
| 17.04.2025 | 36,00 | 36,50 | 36,00 | 36,10 | 2,85% | 88,00 |
| 16.04.2025 | 34,80 | 35,50 | 34,80 | 35,10 | -1,13% | - |
| 15.04.2025 | 35,10 | 35,70 | 35,00 | 35,50 | 3,80% | - |
| 14.04.2025 | 35,20 | 35,20 | 34,20 | 34,20 | -0,58% | - |
| 11.04.2025 | 34,70 | 34,80 | 33,20 | 34,40 | 9,21% | 1.000,00 |
| 10.04.2025 | 34,00 | 34,00 | 30,80 | 31,50 | -7,62% | - |
| 09.04.2025 | 30,10 | 34,70 | 28,30 | 34,10 | 20,07% | - |
| 08.04.2025 | 28,30 | 30,20 | 28,20 | 28,40 | 13,15% | 372,00 |
| 07.04.2025 | 24,20 | 26,40 | 23,60 | 25,10 | -6,69% | - |
| 04.04.2025 | 28,20 | 28,50 | 26,70 | 26,90 | -8,81% | 179,00 |
| 03.04.2025 | 30,40 | 30,60 | 29,40 | 29,50 | -9,51% | - |
| 02.04.2025 | 32,40 | 32,80 | 32,20 | 32,60 | 1,24% | - |
| 01.04.2025 | 32,20 | 32,40 | 31,90 | 32,20 | -1,23% | - |
| 31.03.2025 | 32,50 | 32,70 | 31,80 | 32,60 | -2,69% | - |
| 28.03.2025 | 33,80 | 34,00 | 33,40 | 33,50 | -4,01% | - |
| 27.03.2025 | 35,20 | 35,20 | 34,80 | 34,90 | -0,29% | - |
| 26.03.2025 | 35,50 | 35,60 | 35,00 | 35,00 | -5,15% | - |
| 25.03.2025 | 36,40 | 36,90 | 36,40 | 36,90 | -1,07% | - |
| 24.03.2025 | 37,20 | 37,50 | 36,40 | 37,30 | -0,53% | - |
| 21.03.2025 | 37,50 | 37,70 | 37,50 | 37,50 | -2,60% | - |
| 20.03.2025 | 38,40 | 38,80 | 38,40 | 38,50 | -0,52% | - |
| 19.03.2025 | 38,30 | 38,70 | 38,10 | 38,70 | 4,31% | - |
| 18.03.2025 | 37,10 | 37,20 | 37,00 | 37,10 | -4,63% | - |
| 17.03.2025 | 38,40 | 39,10 | 38,40 | 38,90 | 3,73% | - |
| 14.03.2025 | 37,10 | 37,60 | 36,80 | 37,50 | 1,63% | - |
| 13.03.2025 | 37,00 | 37,20 | 36,80 | 36,90 | 6,03% | - |
| 12.03.2025 | 34,30 | 35,10 | 34,30 | 34,80 | 2,96% | - |
| 11.03.2025 | 34,10 | 34,40 | 33,40 | 33,80 | -4,52% | - |
| 10.03.2025 | 35,70 | 35,90 | 35,00 | 35,40 | -3,54% | - |
| 07.03.2025 | 36,60 | 36,70 | 35,90 | 36,70 | -4,43% | 200,00 |
| 06.03.2025 | 38,40 | 38,80 | 37,60 | 38,40 | 14,63% | - |
| 05.03.2025 | 33,00 | 33,60 | 33,00 | 33,50 | 1,82% | - |
| 04.03.2025 | 33,30 | 33,40 | 32,40 | 32,90 | 0,92% | - |
| 03.03.2025 | 33,20 | 33,40 | 32,60 | 32,60 | 1,24% | - |
| 28.02.2025 | 32,00 | 32,20 | 31,70 | 32,20 | 0,94% | - |
| 27.02.2025 | 32,60 | 32,60 | 31,90 | 31,90 | -0,93% | - |
| 26.02.2025 | 32,20 | 32,60 | 32,10 | 32,20 | 0,63% | - |
| 25.02.2025 | 32,00 | 32,10 | 31,50 | 32,00 | -4,48% | - |
| 24.02.2025 | 33,70 | 33,70 | 33,50 | 33,50 | 0,90% | - |
| 21.02.2025 | 33,30 | 33,80 | 33,10 | 33,20 | -1,78% | - |
| 20.02.2025 | 34,00 | 34,00 | 33,70 | 33,80 | -2,31% | 100,00 |