13,950€
-1,76%
Echtzeit-Aktienkurs JFE Holdings Inc.
Bid:
Ask:
Aktienkurse zur JFE Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 13,75 | 14,00 | 13,75 | 13,95 | -1,76% | - |
| 07.05.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 2,16% | 20,00 |
| 06.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 03.05.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 2,88% | 25,00 |
| 02.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 30.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 29.04.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 1,46% | 400,00 |
| 26.04.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 1,48% | 600,00 |
| 25.04.2024 | 13,70 | 13,70 | 13,50 | 13,50 | -4,93% | 717,00 |
| 24.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 23.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 22.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 19.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 18.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 17.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 16.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 15.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 12.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 11.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 10.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 09.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 08.04.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 100,00 |
| 05.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 04.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 03.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 02.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 28.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 27.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 25.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 22.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 21.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 20.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 19.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 18.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 15.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 14.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 13.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 12.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 11.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 08.03.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | 400,00 |
| 07.03.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 0,65% | 10,00 |
| 06.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 05.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 04.03.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 0,66% | 2.000,00 |
| 01.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 29.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 28.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 27.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 26.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 23.02.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 227,00 |
| 22.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 21.02.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 1,38% | 1.200,00 |
| 20.02.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | 1.600,00 |
| 19.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 16.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 15.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 14.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 13.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 12.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 09.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 08.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 07.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 06.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 05.02.2024 | 14,50 | 14,60 | 14,40 | 14,60 | 0,00% | 1.053,00 |
| 02.02.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | 1,00 |
| 01.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 31.01.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | 400,00 |
| 30.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 29.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 26.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 25.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 24.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 23.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 22.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 19.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 18.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 17.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 16.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 15.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 12.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 11.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 10.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 09.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 08.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 05.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 04.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 03.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 350,00 |
| 02.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 29.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 28.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 27.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 22.12.2023 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 10,00 |
| 21.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 20.12.2023 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | 40,00 |
| 19.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 18.12.2023 | 13,40 | 13,60 | 13,40 | 13,60 | 0,00% | 800,00 |
| 15.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 14.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 13.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |