9,825€
-0,25%
Echtzeit-Aktienkurs JFE Holdings Inc.
Bid:
Ask:
Aktienkurse zur JFE Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 9,90 | 9,98 | 9,85 | 9,85 | -1,25% | - |
| 19.06.2025 | 10,08 | 10,10 | 9,98 | 9,98 | -0,99% | - |
| 18.06.2025 | 10,10 | 10,20 | 10,08 | 10,08 | 0,75% | - |
| 17.06.2025 | 10,08 | 10,10 | 9,98 | 10,00 | -1,96% | - |
| 16.06.2025 | 10,20 | 10,20 | 10,15 | 10,20 | 0,99% | - |
| 13.06.2025 | 10,10 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 12.06.2025 | 10,20 | 10,30 | 10,15 | 10,20 | 0,00% | 232,00 |
| 11.06.2025 | 10,10 | 10,30 | 10,10 | 10,20 | 0,00% | - |
| 10.06.2025 | 10,15 | 10,20 | 10,10 | 10,20 | 0,00% | - |
| 09.06.2025 | 10,10 | 10,20 | 10,10 | 10,20 | -1,92% | - |
| 06.06.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | - |
| 05.06.2025 | 10,20 | 10,30 | 10,20 | 10,20 | -1,92% | - |
| 04.06.2025 | 10,35 | 10,40 | 10,30 | 10,40 | 0,97% | - |
| 03.06.2025 | 10,30 | 10,35 | 10,30 | 10,30 | 0,00% | - |
| 02.06.2025 | 10,30 | 10,30 | 10,20 | 10,30 | -0,96% | - |
| 30.05.2025 | 10,50 | 10,50 | 10,30 | 10,40 | 1,96% | - |
| 29.05.2025 | 10,30 | 10,30 | 10,10 | 10,20 | -0,97% | - |
| 28.05.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -0,48% | 500,00 |
| 27.05.2025 | 10,30 | 10,40 | 10,30 | 10,35 | 0,49% | - |
| 26.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 2,23% | - |
| 23.05.2025 | 10,15 | 10,20 | 10,00 | 10,08 | -1,23% | - |
| 22.05.2025 | 10,15 | 10,20 | 10,08 | 10,20 | 0,00% | - |
| 21.05.2025 | 10,30 | 10,30 | 10,10 | 10,20 | -0,97% | - |
| 20.05.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -0,96% | - |
| 19.05.2025 | 10,40 | 10,45 | 10,30 | 10,40 | -0,95% | - |
| 16.05.2025 | 10,45 | 10,50 | 10,40 | 10,50 | 0,00% | - |
| 15.05.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 14.05.2025 | 10,40 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 13.05.2025 | 10,40 | 10,50 | 10,30 | 10,40 | 0,97% | - |
| 12.05.2025 | 10,20 | 10,45 | 10,20 | 10,30 | 2,49% | - |
| 09.05.2025 | 10,05 | 10,10 | 10,00 | 10,05 | 1,77% | - |
| 08.05.2025 | 9,88 | 9,98 | 9,83 | 9,88 | -3,19% | - |
| 07.05.2025 | 10,10 | 10,30 | 10,08 | 10,20 | -0,97% | - |
| 06.05.2025 | 10,20 | 10,40 | 10,20 | 10,30 | -0,48% | - |
| 05.05.2025 | 10,20 | 10,35 | 10,20 | 10,35 | 0,49% | - |
| 02.05.2025 | 10,15 | 10,30 | 10,10 | 10,30 | 0,00% | - |
| 30.04.2025 | 10,15 | 10,30 | 10,10 | 10,30 | -1,44% | - |
| 29.04.2025 | 10,35 | 10,45 | 10,30 | 10,45 | 0,48% | - |
| 28.04.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | - |
| 25.04.2025 | 10,15 | 10,30 | 10,10 | 10,20 | 0,00% | - |
| 24.04.2025 | 10,10 | 10,30 | 10,00 | 10,20 | 0,00% | - |
| 23.04.2025 | 10,08 | 10,20 | 10,08 | 10,20 | 0,00% | - |
| 22.04.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 1,24% | - |
| 17.04.2025 | 10,05 | 10,10 | 9,98 | 10,08 | 1,77% | - |
| 16.04.2025 | 9,90 | 10,00 | 9,88 | 9,90 | -3,41% | - |
| 15.04.2025 | 10,20 | 10,30 | 10,10 | 10,25 | -0,97% | - |
| 14.04.2025 | 10,30 | 10,40 | 10,20 | 10,35 | 1,47% | - |
| 11.04.2025 | 10,25 | 10,30 | 9,90 | 10,20 | 2,26% | - |
| 10.04.2025 | 10,40 | 10,40 | 9,80 | 9,98 | -5,00% | - |
| 09.04.2025 | 9,85 | 10,70 | 9,70 | 10,50 | 5,26% | - |
| 08.04.2025 | 10,10 | 10,45 | 9,88 | 9,98 | 0,00% | - |
| 07.04.2025 | 9,85 | 10,20 | 9,55 | 9,98 | -3,62% | - |
| 04.04.2025 | 10,55 | 10,70 | 10,10 | 10,35 | -3,72% | - |
| 03.04.2025 | 10,90 | 11,05 | 10,60 | 10,75 | -3,59% | - |
| 02.04.2025 | 11,15 | 11,25 | 11,05 | 11,15 | -2,19% | - |
| 01.04.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,00% | - |
| 31.03.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 0,00% | - |
| 28.03.2025 | 11,55 | 11,55 | 11,35 | 11,40 | -5,39% | - |
| 27.03.2025 | 12,15 | 12,15 | 12,05 | 12,05 | 0,00% | - |
| 26.03.2025 | 12,15 | 12,15 | 12,05 | 12,05 | -1,23% | - |
| 25.03.2025 | 12,05 | 12,20 | 12,05 | 12,20 | 0,41% | - |
| 24.03.2025 | 11,80 | 12,15 | 11,80 | 12,15 | -1,22% | - |
| 21.03.2025 | 12,35 | 12,35 | 12,25 | 12,30 | -1,60% | - |
| 20.03.2025 | 12,50 | 12,55 | 12,35 | 12,50 | 0,40% | - |
| 19.03.2025 | 12,25 | 12,45 | 12,25 | 12,45 | 1,63% | - |
| 18.03.2025 | 12,25 | 12,30 | 12,20 | 12,25 | -0,41% | - |
| 17.03.2025 | 12,10 | 12,35 | 12,10 | 12,30 | 0,82% | - |
| 14.03.2025 | 12,15 | 12,25 | 12,10 | 12,20 | 1,24% | - |
| 13.03.2025 | 12,10 | 12,15 | 12,05 | 12,05 | 0,42% | - |
| 12.03.2025 | 11,95 | 12,05 | 11,90 | 12,00 | -1,64% | - |
| 11.03.2025 | 11,95 | 12,25 | 11,65 | 12,20 | 0,41% | - |
| 10.03.2025 | 12,20 | 12,35 | 12,10 | 12,15 | -2,41% | - |
| 07.03.2025 | 12,40 | 12,45 | 12,25 | 12,45 | 3,32% | - |
| 06.03.2025 | 12,20 | 12,20 | 12,05 | 12,05 | 1,69% | - |
| 05.03.2025 | 11,90 | 11,90 | 11,75 | 11,85 | 0,00% | - |
| 04.03.2025 | 12,10 | 12,10 | 11,75 | 11,85 | -0,84% | - |
| 03.03.2025 | 12,00 | 12,15 | 11,95 | 11,95 | -0,42% | - |
| 28.02.2025 | 12,00 | 12,05 | 11,95 | 12,00 | 0,42% | - |
| 27.02.2025 | 11,90 | 12,10 | 11,90 | 11,95 | 1,70% | - |
| 26.02.2025 | 11,70 | 11,75 | 11,65 | 11,75 | 2,17% | - |
| 25.02.2025 | 11,60 | 11,65 | 11,45 | 11,50 | 0,88% | - |
| 24.02.2025 | 11,50 | 11,50 | 11,35 | 11,40 | -0,87% | - |
| 21.02.2025 | 11,30 | 11,55 | 11,30 | 11,50 | 0,44% | - |
| 20.02.2025 | 11,50 | 11,50 | 11,45 | 11,45 | 0,44% | - |
| 19.02.2025 | 11,35 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 18.02.2025 | 11,20 | 11,20 | 11,15 | 11,20 | 0,90% | - |
| 17.02.2025 | 11,10 | 11,15 | 11,10 | 11,10 | 1,83% | - |
| 14.02.2025 | 11,00 | 11,00 | 10,85 | 10,90 | -1,36% | - |
| 13.02.2025 | 10,90 | 11,10 | 10,90 | 11,05 | 1,38% | - |
| 12.02.2025 | 10,90 | 10,90 | 10,85 | 10,90 | -2,68% | - |
| 11.02.2025 | 11,20 | 11,30 | 11,15 | 11,20 | -0,44% | - |
| 10.02.2025 | 11,20 | 11,25 | 11,20 | 11,25 | -0,44% | - |
| 07.02.2025 | 11,20 | 11,35 | 11,20 | 11,30 | 1,35% | - |
| 06.02.2025 | 11,30 | 11,30 | 11,05 | 11,15 | -0,89% | - |
| 05.02.2025 | 11,20 | 11,30 | 11,20 | 11,25 | 1,81% | - |
| 04.02.2025 | 11,00 | 11,10 | 11,00 | 11,05 | -0,90% | - |
| 03.02.2025 | 11,05 | 11,20 | 10,95 | 11,15 | -0,45% | - |
| 31.01.2025 | 11,10 | 11,25 | 11,10 | 11,20 | -0,44% | - |
| 30.01.2025 | 11,25 | 11,30 | 11,20 | 11,25 | 1,35% | - |
| 29.01.2025 | 11,05 | 11,10 | 11,00 | 11,10 | 0,45% | - |