23,100€
2,21%
Echtzeit-Aktienkurs The Japan Steel Works Ltd.
Bid:
Ask:
Aktienkurse zur The Japan Steel Works Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 02.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 30.04.2024 | 23,20 | 23,20 | 22,80 | 22,80 | 2,70% | 300,00 |
| 29.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 25.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 150,00 |
| 24.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 4,00 |
| 23.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 18.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 15.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 12.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 11.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 10.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 09.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 738,00 |
| 08.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 05.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 03.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 28.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 26.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | 1,00 |
| 25.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | - |
| 22.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 21.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 20.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 19.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 3,00 |
| 18.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 15.03.2024 | 17,70 | 18,10 | 17,70 | 18,10 | 3,43% | 135,00 |
| 14.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 13.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 12.03.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | 10,00 |
| 11.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
| 08.03.2024 | 18,50 | 19,00 | 18,50 | 19,00 | 4,40% | 454,00 |
| 07.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 06.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 5,11% | - |
| 05.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 04.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 01.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 5,39% | - |
| 29.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 28.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 27.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 26.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 23.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 22.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 21.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 20.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 19.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 16.02.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 3,31% | 44,00 |
| 15.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 14.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 50,00 |
| 13.02.2024 | 14,10 | 14,70 | 14,10 | 14,70 | 2,08% | 500,00 |
| 12.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 09.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 08.02.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,74% | 44,00 |
| 07.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 06.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 05.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 02.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 01.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 31.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 30.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 29.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 26.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 25.01.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 3,36% | 4,00 |
| 24.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 23.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 22.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 19.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 18.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 17.01.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 0,66% | 40,00 |
| 16.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 15.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 12.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 11.01.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 1,94% | 64,00 |
| 10.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 08.01.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 1,95% | 50,00 |
| 05.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 04.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 03.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 02.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 29.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 28.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 27.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 10,00 |
| 22.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 21.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 20.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 19.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 18.12.2023 | 15,50 | 16,00 | 15,50 | 16,00 | 1,91% | 13,00 |
| 15.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 14.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 13.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 12.12.2023 | 15,60 | 16,00 | 15,60 | 16,00 | 0,63% | 30,00 |
| 11.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 08.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | - |