42,790€
0,38%
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 | 42,55 | 43,40 | 42,53 | 42,70 | -0,16% | - |
| 22.05.2026 | 42,96 | 43,10 | 42,48 | 42,77 | 1,86% | - |
| 21.05.2026 | 41,97 | 42,16 | 41,63 | 41,99 | -5,01% | - |
| 20.05.2026 | 43,80 | 44,34 | 43,70 | 44,21 | 1,98% | - |
| 19.05.2026 | 43,39 | 43,60 | 42,86 | 43,35 | 1,87% | - |
| 18.05.2026 | 42,25 | 42,89 | 42,16 | 42,55 | 0,01% | - |
| 15.05.2026 | 42,19 | 43,00 | 42,05 | 42,55 | -2,48% | - |
| 14.05.2026 | 43,89 | 44,29 | 43,61 | 43,63 | -7,43% | - |
| 13.05.2026 | 47,77 | 48,11 | 46,10 | 47,13 | -0,73% | - |
| 12.05.2026 | 47,89 | 47,95 | 47,15 | 47,47 | -3,66% | - |
| 11.05.2026 | 48,91 | 49,36 | 48,88 | 49,28 | -1,69% | - |
| 08.05.2026 | 50,20 | 50,41 | 49,71 | 50,12 | -0,91% | - |
| 07.05.2026 | 50,84 | 51,04 | 50,55 | 50,58 | -2,82% | - |
| 06.05.2026 | 51,45 | 52,35 | 51,34 | 52,05 | 2,04% | - |
| 05.05.2026 | 50,46 | 51,13 | 50,28 | 51,01 | 1,58% | - |
| 04.05.2026 | 51,43 | 51,59 | 50,10 | 50,22 | -3,40% | - |
| 30.04.2026 | 50,71 | 52,32 | 50,53 | 51,98 | 0,89% | - |
| 29.04.2026 | 52,24 | 52,25 | 51,32 | 51,52 | -0,44% | - |
| 28.04.2026 | 52,37 | 52,60 | 51,70 | 51,75 | 0,10% | - |
| 27.04.2026 | 51,97 | 52,33 | 51,46 | 51,70 | -2,21% | - |
| 24.04.2026 | 52,94 | 53,12 | 52,27 | 52,87 | 1,36% | 10.850,00 |
| 23.04.2026 | 52,12 | 52,79 | 51,65 | 52,16 | 1,80% | - |
| 22.04.2026 | 50,60 | 51,42 | 50,55 | 51,24 | 2,68% | - |
| 21.04.2026 | 50,44 | 50,69 | 49,84 | 49,91 | 1,68% | 3.400,00 |
| 20.04.2026 | 48,93 | 49,64 | 48,71 | 49,08 | 0,23% | - |
| 17.04.2026 | 48,65 | 49,03 | 48,22 | 48,97 | -0,52% | - |
| 16.04.2026 | 49,69 | 49,83 | 49,20 | 49,22 | 1,19% | - |
| 15.04.2026 | 48,36 | 48,75 | 48,27 | 48,64 | -6,96% | - |
| 14.04.2026 | 52,17 | 52,57 | 51,81 | 52,28 | -0,59% | - |
| 13.04.2026 | 52,05 | 52,82 | 51,94 | 52,59 | -0,13% | - |
| 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 | -6,92% | 400,00 |
| 19.03.2026 | 53,00 | 54,50 | 52,75 | 53,50 | -3,17% | - |
| 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 | 0,97% | - |
| 30.12.2025 | 41,60 | 41,70 | 41,20 | 41,20 | -2,37% | - |