15,200€
-3,18%
Echtzeit-Aktienkurs JFE Holdings Inc.
Bid:
Ask:
Aktienkurse zur JFE Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,20 | 15,40 | 15,20 | 15,25 | -3,79% | - |
27.03.2024 | 15,70 | 15,95 | 15,70 | 15,85 | -0,31% | - |
26.03.2024 | 15,95 | 16,05 | 15,85 | 15,90 | 0,00% | - |
25.03.2024 | 15,90 | 15,95 | 15,85 | 15,90 | -0,62% | - |
22.03.2024 | 16,00 | 16,05 | 15,90 | 16,00 | 0,63% | - |
21.03.2024 | 15,90 | 16,05 | 15,85 | 15,90 | 3,58% | - |
20.03.2024 | 15,45 | 15,50 | 15,30 | 15,35 | -0,97% | - |
19.03.2024 | 15,50 | 15,65 | 15,45 | 15,50 | 0,98% | 200,00 |
18.03.2024 | 15,00 | 15,40 | 15,00 | 15,35 | 0,33% | - |
15.03.2024 | 15,20 | 15,40 | 15,20 | 15,30 | 1,32% | - |
14.03.2024 | 15,15 | 15,25 | 15,05 | 15,10 | 1,34% | - |
13.03.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,00% | - |
12.03.2024 | 14,80 | 15,25 | 14,80 | 15,05 | -0,66% | - |
11.03.2024 | 15,00 | 15,20 | 15,00 | 15,15 | -0,98% | - |
08.03.2024 | 15,30 | 15,50 | 15,30 | 15,30 | 0,66% | - |
07.03.2024 | 15,25 | 15,25 | 15,15 | 15,20 | -1,62% | - |
06.03.2024 | 15,45 | 15,55 | 15,40 | 15,45 | -0,64% | - |
05.03.2024 | 15,40 | 15,55 | 15,40 | 15,55 | -0,96% | - |
04.03.2024 | 15,25 | 15,70 | 15,25 | 15,70 | 2,28% | 2.200,00 |
01.03.2024 | 15,35 | 15,40 | 15,30 | 15,35 | 0,99% | 3,00 |
29.02.2024 | 15,10 | 15,25 | 15,10 | 15,20 | -0,65% | - |
28.02.2024 | 15,20 | 15,40 | 15,20 | 15,30 | 0,00% | - |
27.02.2024 | 15,30 | 15,40 | 15,30 | 15,30 | 3,73% | - |
26.02.2024 | 14,80 | 14,90 | 14,75 | 14,75 | -0,34% | - |
23.02.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,34% | - |
22.02.2024 | 14,80 | 14,85 | 14,70 | 14,75 | 0,34% | - |
21.02.2024 | 14,60 | 14,70 | 14,50 | 14,70 | 1,38% | - |
20.02.2024 | 14,55 | 14,55 | 14,50 | 14,50 | 0,00% | - |
19.02.2024 | 14,40 | 14,50 | 14,35 | 14,50 | 2,84% | 150,00 |
16.02.2024 | 14,20 | 14,20 | 14,10 | 14,10 | 1,08% | - |
15.02.2024 | 14,00 | 14,00 | 13,90 | 13,95 | 0,72% | - |
14.02.2024 | 13,80 | 13,90 | 13,80 | 13,85 | -2,81% | - |
13.02.2024 | 14,30 | 14,30 | 14,10 | 14,25 | 2,15% | - |
12.02.2024 | 13,80 | 13,95 | 13,80 | 13,95 | 0,72% | - |
09.02.2024 | 13,90 | 14,00 | 13,80 | 13,85 | -1,42% | - |
08.02.2024 | 14,10 | 14,20 | 14,00 | 14,05 | -3,77% | - |
07.02.2024 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | - |
06.02.2024 | 14,45 | 14,60 | 14,40 | 14,60 | -0,68% | - |
05.02.2024 | 14,60 | 14,80 | 14,60 | 14,70 | 0,68% | - |
02.02.2024 | 14,50 | 14,65 | 14,50 | 14,60 | -0,68% | - |
01.02.2024 | 14,60 | 14,70 | 14,55 | 14,70 | -0,34% | - |
31.01.2024 | 14,65 | 14,75 | 14,60 | 14,75 | 2,43% | - |
30.01.2024 | 14,40 | 14,60 | 14,40 | 14,40 | -0,69% | - |
29.01.2024 | 14,40 | 14,55 | 14,40 | 14,50 | 1,40% | - |
26.01.2024 | 14,20 | 14,30 | 14,15 | 14,30 | -0,35% | - |
25.01.2024 | 14,25 | 14,40 | 14,20 | 14,35 | 1,06% | - |
24.01.2024 | 14,20 | 14,30 | 14,10 | 14,20 | -1,39% | - |
23.01.2024 | 14,35 | 14,45 | 14,25 | 14,40 | 0,00% | - |
22.01.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 1,05% | - |
19.01.2024 | 14,30 | 14,35 | 14,20 | 14,25 | -0,35% | - |
18.01.2024 | 14,20 | 14,40 | 14,20 | 14,30 | 0,00% | - |
17.01.2024 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
16.01.2024 | 14,30 | 14,50 | 14,30 | 14,40 | -0,69% | - |
15.01.2024 | 14,45 | 14,50 | 14,40 | 14,50 | 0,00% | - |
12.01.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | - |
11.01.2024 | 14,50 | 14,50 | 14,30 | 14,50 | 0,69% | - |
10.01.2024 | 14,40 | 14,60 | 14,35 | 14,40 | -1,71% | - |
09.01.2024 | 14,60 | 14,65 | 14,55 | 14,65 | 1,03% | - |
08.01.2024 | 14,65 | 14,70 | 14,50 | 14,50 | -1,36% | - |
05.01.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 4,26% | - |
04.01.2024 | 14,20 | 14,35 | 14,10 | 14,10 | 1,81% | - |
03.01.2024 | 13,80 | 14,05 | 13,80 | 13,85 | -1,42% | - |
02.01.2024 | 14,00 | 14,10 | 14,00 | 14,05 | 0,36% | - |
29.12.2023 | 13,90 | 14,00 | 13,90 | 14,00 | -0,71% | - |
28.12.2023 | 14,05 | 14,15 | 14,00 | 14,10 | 2,92% | - |
27.12.2023 | 13,75 | 13,90 | 13,60 | 13,70 | -0,72% | - |
22.12.2023 | 13,70 | 13,80 | 13,60 | 13,80 | 1,10% | - |
21.12.2023 | 13,60 | 13,75 | 13,60 | 13,65 | -0,73% | - |
20.12.2023 | 13,75 | 13,85 | 13,70 | 13,75 | 0,36% | - |
19.12.2023 | 13,80 | 13,80 | 13,65 | 13,70 | 2,24% | - |
18.12.2023 | 13,40 | 13,95 | 13,40 | 13,40 | -2,90% | - |
15.12.2023 | 13,70 | 13,85 | 13,50 | 13,80 | 3,37% | - |
14.12.2023 | 13,45 | 13,50 | 13,25 | 13,35 | -1,11% | - |
13.12.2023 | 13,20 | 13,50 | 13,20 | 13,50 | 0,00% | - |
12.12.2023 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
11.12.2023 | 13,40 | 13,40 | 13,20 | 13,30 | -0,75% | - |
08.12.2023 | 13,35 | 13,45 | 13,20 | 13,40 | -0,37% | - |
07.12.2023 | 13,45 | 13,65 | 13,40 | 13,45 | 0,37% | - |
06.12.2023 | 13,50 | 13,50 | 13,40 | 13,40 | 0,75% | - |
05.12.2023 | 13,20 | 13,30 | 13,20 | 13,30 | -2,21% | - |
04.12.2023 | 13,40 | 13,60 | 13,40 | 13,60 | -0,73% | - |
01.12.2023 | 13,50 | 13,80 | 13,50 | 13,70 | 1,11% | - |
30.11.2023 | 13,50 | 13,60 | 13,40 | 13,55 | 0,37% | - |
29.11.2023 | 13,40 | 13,50 | 13,40 | 13,50 | -1,82% | - |
28.11.2023 | 13,80 | 13,90 | 13,70 | 13,75 | -0,36% | - |
27.11.2023 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 450,00 |
24.11.2023 | 13,60 | 13,70 | 13,60 | 13,60 | 0,74% | - |
23.11.2023 | 13,30 | 13,55 | 13,30 | 13,50 | -0,37% | - |
22.11.2023 | 13,60 | 13,70 | 13,50 | 13,55 | -0,37% | - |
21.11.2023 | 13,70 | 13,80 | 13,60 | 13,60 | -1,45% | - |
20.11.2023 | 13,70 | 13,85 | 13,70 | 13,80 | 0,73% | - |
17.11.2023 | 13,70 | 13,90 | 13,70 | 13,70 | 1,48% | - |
16.11.2023 | 13,40 | 13,60 | 13,40 | 13,50 | 1,50% | - |
15.11.2023 | 13,35 | 13,45 | 13,30 | 13,30 | -0,37% | - |
14.11.2023 | 13,40 | 13,45 | 13,30 | 13,35 | 0,75% | - |
13.11.2023 | 13,20 | 13,40 | 13,20 | 13,25 | 0,00% | - |
10.11.2023 | 13,30 | 13,30 | 13,20 | 13,25 | -0,38% | - |
09.11.2023 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | - |
08.11.2023 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | - |
07.11.2023 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |