52,620€
-0,08%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 52,05 | 52,82 | 51,94 | 51,99 | -1,27% | - |
| 10.04.2026 | 53,14 | 53,16 | 52,54 | 52,66 | -1,20% | - |
| 09.04.2026 | 53,37 | 53,68 | 52,57 | 53,30 | 1,85% | - |
| 08.04.2026 | 52,24 | 52,63 | 51,76 | 52,33 | 1,38% | - |
| 07.04.2026 | 51,50 | 51,79 | 50,83 | 51,62 | 4,49% | - |
| 02.04.2026 | 49,50 | 49,95 | 49,20 | 49,40 | -2,18% | - |
| 01.04.2026 | 49,85 | 50,75 | 49,85 | 50,50 | 9,31% | - |
| 31.03.2026 | 46,40 | 46,70 | 45,60 | 46,20 | -2,53% | 2.400,00 |
| 30.03.2026 | 47,20 | 48,00 | 47,00 | 47,40 | -3,46% | - |
| 27.03.2026 | 49,85 | 49,85 | 48,90 | 49,10 | -4,66% | 2.100,00 |
| 26.03.2026 | 51,50 | 51,75 | 51,25 | 51,50 | -0,48% | - |
| 25.03.2026 | 51,75 | 52,00 | 51,50 | 51,75 | 1,97% | - |
| 24.03.2026 | 50,40 | 50,75 | 50,05 | 50,75 | -5,58% | - |
| 23.03.2026 | 52,00 | 53,75 | 51,25 | 53,75 | 7,93% | 7.600,00 |
| 20.03.2026 | 53,25 | 53,75 | 49,50 | 49,80 | -9,86% | 400,00 |
| 18.03.2026 | 56,25 | 56,25 | 55,25 | 55,25 | 5,24% | - |
| 17.03.2026 | 52,50 | 53,00 | 52,25 | 52,50 | -2,78% | - |
| 16.03.2026 | 54,50 | 55,00 | 54,00 | 54,00 | -1,37% | - |
| 13.03.2026 | 55,00 | 55,50 | 54,25 | 54,75 | 2,82% | - |
| 12.03.2026 | 54,00 | 54,00 | 53,25 | 53,25 | 1,43% | - |
| 11.03.2026 | 52,50 | 52,75 | 52,50 | 52,50 | -1,87% | - |
| 10.03.2026 | 53,00 | 54,25 | 52,75 | 53,50 | 8,30% | - |
| 09.03.2026 | 49,85 | 49,85 | 49,00 | 49,40 | -5,90% | 160,00 |
| 06.03.2026 | 52,50 | 52,75 | 52,00 | 52,50 | 3,45% | - |
| 05.03.2026 | 51,00 | 51,25 | 50,75 | 50,75 | 0,50% | - |
| 04.03.2026 | 49,60 | 51,25 | 49,50 | 50,50 | -5,61% | 8.172,00 |
| 03.03.2026 | 54,25 | 54,50 | 52,00 | 53,50 | -5,31% | - |
| 02.03.2026 | 56,50 | 56,50 | 55,75 | 56,50 | 1,80% | - |
| 27.02.2026 | 55,50 | 55,75 | 55,25 | 55,50 | 4,23% | - |
| 26.02.2026 | 53,50 | 53,50 | 53,25 | 53,25 | 0,95% | - |
| 25.02.2026 | 52,50 | 52,75 | 52,50 | 52,75 | 1,44% | - |
| 24.02.2026 | 52,50 | 52,50 | 52,00 | 52,00 | -5,02% | - |
| 23.02.2026 | 55,00 | 55,00 | 54,25 | 54,75 | -0,45% | - |
| 20.02.2026 | 55,00 | 55,25 | 54,50 | 55,00 | 2,80% | - |
| 19.02.2026 | 54,00 | 54,50 | 53,50 | 53,50 | 6,68% | - |
| 18.02.2026 | 49,85 | 50,15 | 49,85 | 50,15 | 2,14% | - |
| 17.02.2026 | 48,80 | 49,40 | 48,70 | 49,10 | -4,66% | - |
| 16.02.2026 | 51,50 | 51,50 | 51,25 | 51,50 | -0,48% | - |
| 13.02.2026 | 51,50 | 51,75 | 51,25 | 51,75 | -1,43% | - |
| 12.02.2026 | 53,50 | 53,50 | 52,50 | 52,50 | -0,94% | - |
| 11.02.2026 | 52,25 | 53,25 | 52,25 | 53,00 | 1,44% | - |
| 10.02.2026 | 52,75 | 53,00 | 52,25 | 52,25 | 7,29% | - |
| 09.02.2026 | 46,50 | 49,25 | 46,50 | 48,70 | 1,88% | 198,00 |
| 06.02.2026 | 48,00 | 48,30 | 47,80 | 47,80 | 1,92% | - |
| 05.02.2026 | 47,20 | 47,50 | 46,70 | 46,90 | -3,50% | - |
| 04.02.2026 | 48,60 | 49,10 | 48,40 | 48,60 | 2,53% | - |
| 03.02.2026 | 48,00 | 48,30 | 47,40 | 47,40 | 2,82% | - |
| 02.02.2026 | 46,40 | 46,70 | 45,80 | 46,10 | -0,86% | - |
| 30.01.2026 | 46,40 | 46,90 | 46,20 | 46,50 | -2,92% | - |
| 29.01.2026 | 47,80 | 48,00 | 47,50 | 47,90 | 2,57% | - |
| 28.01.2026 | 46,60 | 46,80 | 46,30 | 46,70 | 0,00% | - |
| 27.01.2026 | 46,90 | 47,20 | 46,70 | 46,70 | -3,51% | - |
| 26.01.2026 | 48,80 | 49,10 | 48,40 | 48,40 | -0,21% | - |
| 23.01.2026 | 48,20 | 48,90 | 48,10 | 48,50 | -2,61% | - |
| 22.01.2026 | 49,95 | 49,95 | 49,70 | 49,80 | -3,77% | - |
| 21.01.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 1,47% | - |
| 20.01.2026 | 52,00 | 52,00 | 51,00 | 51,00 | -4,23% | - |
| 19.01.2026 | 53,75 | 53,75 | 52,75 | 53,25 | 2,90% | - |
| 16.01.2026 | 51,50 | 52,00 | 51,50 | 51,75 | -1,43% | - |
| 15.01.2026 | 53,00 | 53,00 | 52,50 | 52,50 | 6,06% | 780,00 |
| 14.01.2026 | 50,40 | 51,00 | 49,50 | 49,50 | 2,27% | 150,00 |
| 13.01.2026 | 48,00 | 48,60 | 48,00 | 48,40 | 1,47% | - |
| 12.01.2026 | 46,90 | 47,90 | 46,70 | 47,70 | 0,85% | 7.200,00 |
| 09.01.2026 | 47,00 | 47,40 | 46,80 | 47,30 | 1,07% | - |
| 08.01.2026 | 46,80 | 46,90 | 46,40 | 46,80 | 2,41% | - |
| 07.01.2026 | 45,70 | 45,80 | 45,40 | 45,70 | 0,44% | - |
| 06.01.2026 | 45,80 | 45,90 | 45,40 | 45,50 | 3,64% | - |
| 05.01.2026 | 43,80 | 44,20 | 43,80 | 43,90 | 5,53% | - |
| 02.01.2026 | 41,90 | 42,40 | 41,60 | 41,60 | -1,42% | - |
| 29.12.2025 | 42,70 | 42,70 | 42,20 | 42,20 | -1,40% | - |
| 23.12.2025 | 42,80 | 43,30 | 42,80 | 42,80 | 0,00% | - |
| 22.12.2025 | 42,80 | 42,90 | 42,80 | 42,80 | 2,88% | - |
| 19.12.2025 | 41,50 | 41,60 | 41,30 | 41,60 | 2,21% | - |
| 18.12.2025 | 40,40 | 40,80 | 40,30 | 40,70 | -4,46% | - |
| 17.12.2025 | 43,40 | 43,50 | 42,60 | 42,60 | -1,84% | - |
| 16.12.2025 | 43,80 | 44,70 | 43,40 | 43,40 | -5,24% | - |
| 15.12.2025 | 45,20 | 45,80 | 44,90 | 45,80 | -5,37% | 50,00 |
| 12.12.2025 | 48,50 | 48,60 | 48,00 | 48,40 | -0,41% | - |
| 11.12.2025 | 48,30 | 48,60 | 48,30 | 48,60 | -4,71% | - |
| 09.12.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -3,32% | - |
| 08.12.2025 | 52,25 | 53,00 | 52,25 | 52,75 | 5,92% | - |
| 05.12.2025 | 50,40 | 50,50 | 49,80 | 49,80 | 3,75% | - |
| 04.12.2025 | 48,40 | 48,60 | 47,80 | 48,00 | 1,48% | - |
| 03.12.2025 | 47,40 | 47,40 | 46,30 | 47,30 | 0,21% | - |
| 02.12.2025 | 47,30 | 48,00 | 47,20 | 47,20 | -4,07% | - |
| 01.12.2025 | 49,30 | 50,20 | 49,10 | 49,20 | 0,20% | - |
| 27.11.2025 | 49,30 | 49,30 | 49,10 | 49,10 | -1,11% | - |
| 26.11.2025 | 48,90 | 49,65 | 48,70 | 49,65 | -0,30% | - |
| 24.11.2025 | 49,40 | 50,75 | 49,00 | 49,80 | 0,61% | - |
| 21.11.2025 | 49,30 | 49,75 | 47,90 | 49,50 | -7,91% | - |
| 20.11.2025 | 53,75 | 54,00 | 53,75 | 53,75 | -2,27% | - |
| 17.11.2025 | 56,25 | 56,50 | 55,00 | 55,00 | 4,76% | - |
| 14.11.2025 | 52,50 | 53,00 | 52,50 | 52,50 | -3,23% | - |
| 13.11.2025 | 54,25 | 54,50 | 54,25 | 54,25 | 5,34% | - |
| 11.11.2025 | 52,00 | 52,25 | 51,50 | 51,50 | 4,67% | 876,00 |
| 10.11.2025 | 49,85 | 51,50 | 49,20 | 49,20 | -3,53% | - |
| 05.11.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -9,73% | - |
| 03.11.2025 | 57,00 | 57,25 | 56,50 | 56,50 | 0,00% | - |
| 30.10.2025 | 57,25 | 58,00 | 56,50 | 56,50 | -1,31% | - |
| 29.10.2025 | 57,50 | 57,50 | 56,50 | 57,25 | 4,09% | - |