50,000€
2,88%
Echtzeit-Aktienkurs JAPAN STEEL WKS LTD
Bid:
Ask:
Aktienkurse zur JAPAN STEEL WKS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 50,40 | 50,75 | 50,15 | 50,25 | 1,31% | 20,00 |
| 24.09.2025 | 49,85 | 49,85 | 49,50 | 49,60 | 1,43% | - |
| 23.09.2025 | 49,00 | 49,00 | 48,90 | 48,90 | 0,62% | - |
| 22.09.2025 | 49,10 | 49,10 | 48,60 | 48,60 | -4,05% | - |
| 19.09.2025 | 50,75 | 51,00 | 50,40 | 50,65 | -2,13% | - |
| 15.09.2025 | 51,50 | 52,00 | 51,50 | 51,75 | -0,48% | - |
| 11.09.2025 | 52,00 | 52,50 | 52,00 | 52,00 | 0,48% | - |
| 10.09.2025 | 51,75 | 52,00 | 51,50 | 51,75 | -0,48% | - |
| 09.09.2025 | 52,25 | 52,25 | 52,00 | 52,00 | 0,97% | - |
| 08.09.2025 | 51,25 | 51,75 | 51,25 | 51,50 | 0,00% | - |
| 05.09.2025 | 51,25 | 51,50 | 51,25 | 51,50 | 0,98% | - |
| 04.09.2025 | 51,25 | 51,25 | 51,00 | 51,00 | 2,31% | - |
| 03.09.2025 | 49,75 | 49,85 | 49,40 | 49,85 | -1,29% | - |
| 02.09.2025 | 50,75 | 51,00 | 50,15 | 50,50 | -2,42% | - |
| 01.09.2025 | 51,25 | 52,00 | 51,25 | 51,75 | 0,00% | - |
| 29.08.2025 | 52,75 | 52,75 | 51,25 | 51,75 | -2,82% | - |
| 28.08.2025 | 53,50 | 53,50 | 53,00 | 53,25 | 0,47% | - |
| 27.08.2025 | 53,00 | 53,50 | 53,00 | 53,00 | -0,93% | - |
| 26.08.2025 | 53,25 | 53,50 | 52,75 | 53,50 | 0,47% | 18,00 |
| 25.08.2025 | 53,50 | 53,75 | 53,25 | 53,25 | 1,43% | - |
| 22.08.2025 | 52,25 | 53,00 | 52,25 | 52,50 | -0,47% | - |
| 21.08.2025 | 52,75 | 53,00 | 52,50 | 52,75 | 0,48% | - |
| 20.08.2025 | 52,25 | 52,50 | 52,25 | 52,50 | -3,23% | - |
| 19.08.2025 | 54,25 | 54,50 | 54,00 | 54,25 | -3,56% | - |
| 18.08.2025 | 56,50 | 56,50 | 56,00 | 56,25 | 0,45% | - |
| 15.08.2025 | 56,25 | 56,25 | 56,00 | 56,00 | 1,82% | - |
| 14.08.2025 | 55,25 | 55,50 | 54,75 | 55,00 | -0,90% | 271,00 |
| 13.08.2025 | 55,75 | 55,75 | 55,25 | 55,50 | -0,89% | - |
| 12.08.2025 | 55,00 | 56,00 | 55,00 | 56,00 | 0,45% | - |
| 11.08.2025 | 55,75 | 56,25 | 55,75 | 55,75 | -1,76% | - |
| 08.08.2025 | 56,25 | 56,75 | 56,00 | 56,75 | -0,87% | - |
| 07.08.2025 | 56,75 | 57,50 | 56,75 | 57,25 | -0,87% | - |
| 06.08.2025 | 57,50 | 58,00 | 57,25 | 57,75 | 5,48% | 60,00 |
| 05.08.2025 | 54,75 | 55,25 | 54,50 | 54,75 | 0,00% | - |
| 04.08.2025 | 54,75 | 55,25 | 54,75 | 54,75 | 1,86% | 120,00 |
| 01.08.2025 | 54,25 | 54,25 | 53,00 | 53,75 | -0,92% | - |
| 31.07.2025 | 55,00 | 55,50 | 53,50 | 54,25 | 0,93% | - |
| 30.07.2025 | 53,75 | 54,00 | 53,50 | 53,75 | 1,90% | - |
| 29.07.2025 | 52,25 | 52,75 | 52,25 | 52,75 | 1,44% | - |
| 28.07.2025 | 52,25 | 52,75 | 52,00 | 52,00 | -0,95% | - |
| 25.07.2025 | 52,75 | 53,00 | 52,50 | 52,50 | -3,23% | - |
| 24.07.2025 | 54,25 | 55,00 | 53,75 | 54,25 | 5,85% | - |
| 23.07.2025 | 50,75 | 51,50 | 50,50 | 51,25 | -0,49% | - |
| 22.07.2025 | 51,50 | 51,75 | 50,75 | 51,50 | 4,25% | - |
| 21.07.2025 | 49,10 | 49,50 | 49,10 | 49,40 | 0,82% | 40,00 |
| 18.07.2025 | 48,90 | 49,30 | 48,90 | 49,00 | 2,73% | - |
| 17.07.2025 | 47,40 | 47,70 | 47,30 | 47,70 | 0,85% | - |
| 16.07.2025 | 47,10 | 47,30 | 46,60 | 47,30 | 1,72% | - |
| 15.07.2025 | 47,00 | 47,00 | 46,50 | 46,50 | 1,31% | - |
| 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% | - |