33,000€
1,23%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 33,40 | 33,80 | 33,20 | 33,60 | 1,20% | 108,00 |
| 29.01.2025 | 33,20 | 33,20 | 33,00 | 33,20 | 3,11% | - |
| 28.01.2025 | 32,00 | 32,30 | 31,70 | 32,20 | -8,26% | - |
| 27.01.2025 | 35,20 | 35,20 | 34,70 | 35,10 | -7,14% | - |
| 24.01.2025 | 37,60 | 38,00 | 37,20 | 37,80 | 0,80% | - |
| 23.01.2025 | 37,10 | 37,70 | 37,00 | 37,50 | 2,18% | - |
| 22.01.2025 | 36,00 | 36,90 | 36,00 | 36,70 | 3,38% | - |
| 21.01.2025 | 35,00 | 35,50 | 35,00 | 35,50 | 0,57% | - |
| 20.01.2025 | 35,40 | 35,60 | 35,00 | 35,30 | -1,40% | - |
| 17.01.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 0,28% | - |
| 16.01.2025 | 35,90 | 35,90 | 35,50 | 35,70 | -0,83% | - |
| 15.01.2025 | 35,50 | 36,10 | 35,40 | 36,00 | -1,64% | - |
| 14.01.2025 | 36,40 | 37,00 | 36,40 | 36,60 | -0,27% | - |
| 13.01.2025 | 36,40 | 36,70 | 36,30 | 36,70 | 0,27% | - |
| 10.01.2025 | 36,70 | 37,00 | 36,50 | 36,60 | 3,39% | - |
| 09.01.2025 | 35,40 | 35,50 | 35,30 | 35,40 | -1,12% | - |
| 08.01.2025 | 36,10 | 36,20 | 35,70 | 35,80 | 1,13% | - |
| 07.01.2025 | 35,20 | 35,80 | 35,20 | 35,40 | -0,56% | - |
| 06.01.2025 | 35,60 | 35,80 | 35,40 | 35,60 | 0,85% | 250,00 |
| 03.01.2025 | 35,20 | 35,40 | 35,00 | 35,30 | 0,86% | - |
| 02.01.2025 | 35,20 | 35,40 | 34,80 | 35,00 | 0,00% | - |
| 30.12.2024 | 35,10 | 35,20 | 35,00 | 35,00 | -4,63% | - |
| 27.12.2024 | 36,90 | 36,90 | 36,40 | 36,70 | -3,67% | - |
| 23.12.2024 | 38,00 | 38,40 | 37,70 | 38,10 | -0,52% | - |
| 20.12.2024 | 38,10 | 38,60 | 37,80 | 38,30 | 0,26% | - |
| 19.12.2024 | 38,70 | 38,70 | 38,00 | 38,20 | -1,04% | - |
| 18.12.2024 | 39,10 | 39,40 | 38,60 | 38,60 | -3,50% | - |
| 17.12.2024 | 40,10 | 40,40 | 39,70 | 40,00 | 3,36% | - |
| 16.12.2024 | 38,50 | 38,70 | 38,30 | 38,70 | -0,26% | - |
| 13.12.2024 | 39,30 | 39,30 | 38,60 | 38,80 | -3,00% | - |
| 12.12.2024 | 39,90 | 40,10 | 39,80 | 40,00 | 0,76% | - |
| 11.12.2024 | 39,10 | 39,80 | 39,10 | 39,70 | 5,03% | - |
| 10.12.2024 | 37,90 | 38,00 | 37,70 | 37,80 | -1,56% | - |
| 09.12.2024 | 38,60 | 38,80 | 38,20 | 38,40 | -3,52% | - |
| 06.12.2024 | 39,30 | 39,80 | 39,10 | 39,80 | -3,16% | - |
| 05.12.2024 | 41,80 | 41,80 | 41,10 | 41,10 | -5,52% | - |
| 04.12.2024 | 43,70 | 43,90 | 43,30 | 43,50 | 3,08% | - |
| 03.12.2024 | 42,30 | 42,40 | 41,80 | 42,20 | 0,96% | - |
| 02.12.2024 | 41,30 | 41,90 | 41,30 | 41,80 | 2,20% | - |
| 29.11.2024 | 40,40 | 41,00 | 40,10 | 40,90 | 3,81% | - |
| 28.11.2024 | 39,50 | 39,70 | 39,20 | 39,40 | 1,55% | - |
| 27.11.2024 | 39,30 | 39,50 | 38,70 | 38,80 | -2,76% | - |
| 26.11.2024 | 39,70 | 40,60 | 39,50 | 39,90 | -1,72% | - |
| 25.11.2024 | 40,60 | 40,60 | 40,10 | 40,60 | 0,00% | - |
| 22.11.2024 | 40,10 | 40,90 | 39,90 | 40,60 | 0,50% | - |
| 21.11.2024 | 39,90 | 40,70 | 39,70 | 40,40 | -0,49% | 100,00 |
| 20.11.2024 | 40,70 | 40,90 | 39,90 | 40,60 | 3,05% | 100,00 |
| 19.11.2024 | 39,80 | 39,90 | 38,90 | 39,40 | 11,30% | - |
| 18.11.2024 | 35,70 | 35,90 | 35,10 | 35,40 | -1,94% | - |
| 15.11.2024 | 36,30 | 36,60 | 35,80 | 36,10 | 5,87% | - |
| 14.11.2024 | 34,20 | 34,60 | 34,10 | 34,10 | -0,58% | - |
| 13.11.2024 | 34,00 | 34,60 | 33,90 | 34,30 | -2,00% | - |
| 12.11.2024 | 35,00 | 35,30 | 34,60 | 35,00 | -1,69% | - |
| 11.11.2024 | 35,50 | 35,90 | 35,40 | 35,60 | -0,84% | - |
| 08.11.2024 | 37,20 | 37,40 | 35,70 | 35,90 | 4,66% | - |
| 07.11.2024 | 33,80 | 34,30 | 33,60 | 34,30 | 1,78% | - |
| 06.11.2024 | 33,60 | 34,00 | 33,10 | 33,70 | 6,98% | - |
| 05.11.2024 | 31,20 | 31,60 | 30,90 | 31,50 | 2,27% | - |
| 04.11.2024 | 30,90 | 31,00 | 30,60 | 30,80 | -2,22% | - |
| 01.11.2024 | 31,10 | 31,60 | 30,50 | 31,50 | 1,29% | 600,00 |
| 31.10.2024 | 31,60 | 31,70 | 30,80 | 31,10 | -2,81% | - |
| 30.10.2024 | 32,20 | 32,50 | 31,90 | 32,00 | 4,92% | - |
| 29.10.2024 | 31,80 | 31,80 | 30,50 | 30,50 | -1,61% | - |
| 28.10.2024 | 31,20 | 31,20 | 30,60 | 31,00 | -4,62% | - |
| 25.10.2024 | 32,40 | 32,80 | 32,30 | 32,50 | 0,00% | - |
| 24.10.2024 | 32,40 | 32,60 | 32,20 | 32,50 | 1,25% | - |
| 23.10.2024 | 32,20 | 32,40 | 31,80 | 32,10 | -2,43% | - |
| 22.10.2024 | 32,80 | 33,00 | 32,70 | 32,90 | -3,24% | - |
| 21.10.2024 | 34,20 | 34,30 | 33,80 | 34,00 | -3,95% | - |
| 18.10.2024 | 35,10 | 35,50 | 35,10 | 35,40 | -1,39% | - |
| 17.10.2024 | 35,70 | 36,20 | 35,70 | 35,90 | 1,99% | 386,00 |
| 16.10.2024 | 35,00 | 35,30 | 34,70 | 35,20 | -1,40% | - |
| 15.10.2024 | 35,20 | 36,00 | 34,90 | 35,70 | 2,00% | - |
| 14.10.2024 | 34,80 | 35,10 | 34,50 | 35,00 | 0,00% | - |
| 11.10.2024 | 34,80 | 35,10 | 34,70 | 35,00 | 1,16% | - |
| 10.10.2024 | 34,60 | 34,60 | 34,10 | 34,60 | -0,29% | - |
| 09.10.2024 | 34,30 | 34,70 | 34,30 | 34,70 | -1,70% | - |
| 08.10.2024 | 34,70 | 35,60 | 34,70 | 35,30 | 2,32% | - |
| 07.10.2024 | 35,10 | 35,10 | 34,50 | 34,50 | -2,27% | - |
| 04.10.2024 | 34,70 | 35,30 | 34,50 | 35,30 | 6,01% | - |
| 03.10.2024 | 33,40 | 33,40 | 33,00 | 33,30 | -2,35% | - |
| 02.10.2024 | 33,80 | 34,30 | 33,50 | 34,10 | 2,10% | - |
| 01.10.2024 | 33,60 | 34,00 | 33,20 | 33,40 | 6,03% | - |
| 30.09.2024 | 31,80 | 32,00 | 31,30 | 31,50 | 2,27% | - |
| 27.09.2024 | 31,80 | 32,00 | 30,80 | 30,80 | -3,45% | - |
| 26.09.2024 | 31,40 | 32,10 | 31,40 | 31,90 | 3,57% | - |
| 25.09.2024 | 30,60 | 30,90 | 30,40 | 30,80 | 0,65% | 108,00 |
| 24.09.2024 | 30,50 | 30,80 | 30,40 | 30,60 | 9,68% | - |
| 23.09.2024 | 27,80 | 28,00 | 27,50 | 27,90 | 1,09% | - |
| 20.09.2024 | 28,20 | 28,20 | 27,60 | 27,60 | -0,72% | - |
| 19.09.2024 | 27,30 | 27,90 | 27,10 | 27,80 | 4,91% | - |
| 18.09.2024 | 26,60 | 26,90 | 26,40 | 26,50 | -0,38% | - |
| 17.09.2024 | 26,60 | 26,70 | 26,30 | 26,60 | -1,48% | - |
| 16.09.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -0,37% | - |
| 13.09.2024 | 26,80 | 27,20 | 26,80 | 27,10 | 1,12% | - |
| 12.09.2024 | 26,70 | 27,00 | 26,60 | 26,80 | 3,08% | - |
| 11.09.2024 | 26,00 | 26,20 | 25,90 | 26,00 | -1,89% | - |
| 10.09.2024 | 26,40 | 26,60 | 26,20 | 26,50 | -0,38% | - |
| 09.09.2024 | 26,50 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 06.09.2024 | 26,50 | 26,80 | 26,40 | 26,60 | 0,38% | - |