JFE Holdings, Inc.

5411
🏛️ Deutschland →
10.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 11.00 11.00 11.00 11.00 0.0M
2021-12-29 11.00 11.00 11.00 11.00 0.0M
2021-12-28 10.90 10.90 10.90 10.90 0.0M
2021-12-27 11.00 11.00 11.00 11.00 0.0M
2021-12-23 11.00 11.00 11.00 11.00 0.0M
2021-12-22 11.00 11.00 11.00 11.00 0.0M
2021-12-21 11.10 11.10 11.10 11.10 0.0M
2021-12-20 11.10 11.10 11.10 11.10 0.0M
2021-12-17 11.20 11.70 11.20 11.70 0.0M
2021-12-16 11.20 11.20 11.20 11.20 0.0M
2021-12-15 11.10 11.10 11.10 11.10 0.0M
2021-12-14 10.80 10.80 10.80 10.80 0.0M
2021-12-13 10.80 10.80 10.80 10.80 0.0M
2021-12-10 10.70 10.70 10.70 10.70 0.0M
2021-12-09 10.70 10.70 10.70 10.70 0.0M
2021-12-08 10.80 10.80 10.80 10.80 0.0M
2021-12-07 10.90 10.90 10.90 10.90 0.0M
2021-12-06 10.60 10.60 10.60 10.60 0.0M
2021-12-03 10.40 10.40 10.40 10.40 0.0M
2021-12-02 10.10 10.10 10.10 10.10 0.0M
2021-12-01 10.10 10.10 10.10 10.10 0.0M
2021-11-30 10.00 10.00 10.00 10.00 0.0M
2021-11-29 10.40 10.40 10.40 10.40 0.0M
2021-11-26 10.60 10.60 10.60 10.60 0.0M
2021-11-25 10.80 10.80 10.80 10.80 0.0M
2021-11-24 10.80 10.80 10.80 10.80 0.0M
2021-11-23 10.70 11.20 10.70 11.20 0.0M
2021-11-22 10.70 10.70 10.70 10.70 0.0M
2021-11-19 10.60 10.60 10.60 10.60 0.0M
2021-11-18 10.60 10.60 10.60 10.60 0.0M
2021-11-17 10.80 11.50 10.80 11.40 0.0M
2021-11-16 10.90 10.90 10.90 10.90 0.0M
2021-11-15 11.40 11.40 11.40 11.40 0.0M
2021-11-12 11.30 11.30 11.30 11.30 0.0M
2021-11-11 10.90 10.90 10.90 10.90 0.0M
2021-11-10 10.90 10.90 10.90 10.90 0.0M
2021-11-09 11.30 11.30 11.30 11.30 0.0M
2021-11-08 11.20 11.20 11.20 11.20 0.0M
2021-11-05 12.60 12.60 12.60 12.60 0.0M
2021-11-04 13.10 13.10 13.10 13.10 0.0M
2021-11-03 13.10 13.10 13.10 13.10 0.0M
2021-11-02 13.10 13.70 13.10 13.70 0.0M
2021-11-01 13.30 13.30 13.30 13.30 0.0M
2021-10-29 13.10 13.10 13.10 13.10 0.0M
2021-10-28 13.10 13.10 13.10 13.10 0.0M
2021-10-27 13.30 13.30 13.30 13.30 0.0M
2021-10-26 13.40 13.40 13.40 13.40 0.0M
2021-10-25 13.10 13.10 13.10 13.10 0.0M
2021-10-22 12.30 13.00 12.30 13.00 0.0M
2021-10-21 12.50 12.50 12.50 12.50 0.0M
2021-10-20 12.70 12.70 12.70 12.70 0.0M
2021-10-19 12.90 12.90 12.90 12.90 0.0M
2021-10-18 13.00 13.60 13.00 13.60 0.0M
2021-10-15 12.60 12.60 12.60 12.60 0.0M
2021-10-14 12.40 12.40 12.40 12.40 0.0M
2021-10-13 12.40 12.40 12.40 12.40 0.0M
2021-10-12 12.60 12.60 12.60 12.60 0.0M
2021-10-11 12.30 12.30 12.30 12.30 0.0M
2021-10-08 12.20 12.20 12.20 12.20 0.0M
2021-10-07 12.10 12.10 12.10 12.10 0.0M
2021-10-06 12.30 12.30 12.30 12.30 0.0M
2021-10-05 12.40 12.40 12.40 12.40 0.0M
2021-10-04 12.40 12.40 12.40 12.40 0.0M
2021-10-01 12.60 12.60 12.60 12.60 0.0M
2021-09-30 12.80 12.80 12.80 12.80 0.0M
2021-09-29 13.10 13.10 13.10 13.10 0.0M
2021-09-28 13.60 13.60 13.30 13.30 0.0M
2021-09-27 13.60 13.60 13.60 13.60 0.0M
2021-09-24 13.60 13.60 13.60 13.60 0.0M
2021-09-23 13.30 13.30 13.30 13.30 0.0M
2021-09-22 13.30 13.30 13.30 13.30 0.0M
2021-09-21 13.20 13.80 13.20 13.80 0.0M
2021-09-20 13.90 13.90 13.90 13.90 0.0M
2021-09-17 13.90 13.90 13.90 13.90 0.0M
2021-09-16 14.20 14.90 14.20 14.90 0.0M
2021-09-15 14.40 15.10 14.40 15.10 0.0M
2021-09-14 14.40 15.10 14.40 15.10 0.0M
2021-09-13 14.30 14.30 14.30 14.30 0.0M
2021-09-10 14.00 14.70 14.00 14.70 0.0M
2021-09-09 14.10 14.80 14.10 14.80 0.0M
2021-09-08 14.00 15.00 14.00 15.00 0.0M
2021-09-07 14.30 15.00 14.30 15.00 0.0M
2021-09-06 14.90 15.50 14.90 15.20 0.0M
2021-09-03 13.80 14.40 13.80 14.40 0.0M
2021-09-02 12.90 13.50 12.90 13.50 0.0M
2021-09-01 13.30 13.30 13.30 13.30 0.0M
2021-08-31 13.20 13.20 13.20 13.20 0.0M
2021-08-30 13.10 13.30 12.70 13.30 0.0M
2021-08-27 12.40 12.40 12.40 12.40 0.0M
2021-08-26 12.40 12.40 12.40 12.40 0.0M
2021-08-25 12.30 12.30 12.30 12.30 0.0M
2021-08-24 11.70 11.70 11.70 11.70 0.0M
2021-08-23 11.20 11.20 11.20 11.20 0.0M
2021-08-20 11.00 11.00 11.00 11.00 0.0M
2021-08-19 11.40 11.40 11.40 11.40 0.0M
2021-08-18 12.10 12.10 12.10 12.10 0.0M
2021-08-17 12.20 12.20 12.20 12.20 0.0M
2021-08-16 13.30 13.30 13.30 13.30 0.0M
2021-08-13 12.50 13.00 12.40 13.00 0.0M
2021-08-12 11.40 13.00 11.40 13.00 0.0M
2021-08-11 11.40 11.40 11.40 11.40 0.0M
2021-08-10 10.80 10.80 10.80 10.80 0.0M
2021-08-09 10.40 10.40 10.40 10.40 0.0M
2021-08-06 10.40 10.40 10.40 10.40 0.0M
2021-08-05 10.40 10.40 10.20 10.20 0.0M
2021-08-04 10.30 10.30 10.30 10.30 0.0M
2021-08-03 10.20 10.70 10.20 10.70 0.0M
2021-08-02 10.30 10.30 10.30 10.30 0.0M
2021-07-30 9.95 9.95 9.95 9.95 0.0M
2021-07-29 9.95 9.95 9.95 9.95 0.0M
2021-07-28 10.00 10.00 10.00 10.00 0.0M
2021-07-27 9.95 9.95 9.95 9.95 0.0M
2021-07-26 9.65 9.65 9.65 9.65 0.0M
2021-07-23 9.25 9.25 9.25 9.25 0.0M
2021-07-22 9.25 9.25 9.25 9.25 0.0M
2021-07-21 9.30 9.30 9.30 9.30 0.0M
2021-07-20 9.40 9.40 9.40 9.40 0.0M
2021-07-19 9.55 9.55 9.55 9.55 0.0M
2021-07-16 9.85 9.85 9.85 9.85 0.0M
2021-07-15 9.65 9.65 9.65 9.65 0.0M
2021-07-14 9.45 9.45 9.45 9.45 0.0M
2021-07-13 9.65 9.65 9.65 9.65 0.0M
2021-07-12 9.65 9.65 9.65 9.65 0.0M
2021-07-09 9.40 9.40 9.40 9.40 0.0M
2021-07-08 9.45 9.45 9.45 9.45 0.0M
2021-07-07 9.40 9.40 9.40 9.40 0.0M
2021-07-06 9.55 9.55 9.55 9.55 0.0M
2021-07-05 9.35 9.35 9.35 9.35 0.0M
2021-07-02 9.65 9.65 9.65 9.65 0.0M
2021-07-01 9.65 9.65 9.65 9.65 0.0M
2021-06-30 9.65 9.65 9.65 9.65 0.0M
2021-06-29 9.75 9.75 9.75 9.75 0.0M
2021-06-28 10.10 10.10 10.10 10.10 0.0M
2021-06-25 9.75 9.75 9.75 9.75 0.0M
2021-06-24 9.35 9.35 9.35 9.35 0.0M
2021-06-23 9.25 9.25 9.25 9.25 0.0M
2021-06-22 9.50 9.50 9.50 9.50 0.0M
2021-06-21 9.25 9.25 9.25 9.25 0.0M
2021-06-18 9.80 9.80 9.80 9.80 0.0M
2021-06-17 9.80 9.80 9.80 9.80 0.0M
2021-06-16 9.85 9.85 9.85 9.85 0.0M
2021-06-15 10.10 10.10 10.10 10.10 0.0M
2021-06-14 10.00 10.00 10.00 10.00 0.0M
2021-06-11 10.10 10.10 10.10 10.10 0.0M
2021-06-10 10.10 10.30 10.10 10.30 0.0M
2021-06-09 10.10 10.10 10.10 10.10 0.0M
2021-06-08 10.10 10.10 10.10 10.10 0.0M
2021-06-07 9.85 10.60 9.85 10.60 0.0M
2021-06-04 10.60 10.60 10.60 10.60 0.0M
2021-06-03 10.50 10.50 10.50 10.50 0.0M
2021-06-02 10.50 10.50 10.50 10.50 0.0M
2021-06-01 10.20 10.20 10.20 10.20 0.0M
2021-05-31 10.70 10.70 10.70 10.70 0.0M
2021-05-28 10.90 10.90 10.90 10.90 0.0M
2021-05-27 11.00 11.00 11.00 11.00 0.0M
2021-05-26 11.00 11.00 11.00 11.00 0.0M
2021-05-25 11.30 11.30 11.30 11.30 0.0M
2021-05-21 10.90 10.90 10.90 10.90 0.0M
2021-05-20 10.90 10.90 10.90 10.90 0.0M
2021-05-19 11.60 11.60 11.60 11.60 0.0M
2021-05-18 11.80 11.80 11.80 11.80 0.0M
2021-05-17 11.80 11.80 11.70 11.70 0.0M
2021-05-14 11.80 11.80 11.80 11.80 0.0M
2021-05-13 11.80 11.80 11.80 11.80 0.0M
2021-05-12 12.00 12.00 12.00 12.00 0.0M
2021-05-11 12.40 12.40 12.40 12.40 0.0M
2021-05-10 12.70 12.70 12.70 12.70 0.0M
2021-05-07 12.00 12.00 12.00 12.00 0.0M
2021-05-06 11.60 11.60 11.60 11.60 0.0M
2021-05-05 10.70 10.70 10.70 10.70 0.0M
2021-05-04 10.70 10.70 10.70 10.70 0.0M
2021-05-03 10.70 10.70 10.70 10.70 0.0M
2021-04-30 10.60 10.60 10.60 10.60 0.0M
2021-04-29 10.30 10.30 10.30 10.30 0.0M
2021-04-28 10.30 10.30 10.30 10.30 0.0M
2021-04-27 10.50 10.50 10.50 10.50 0.0M
2021-04-26 10.50 10.50 10.50 10.50 0.0M
2021-04-23 10.30 10.30 10.30 10.30 0.0M
2021-04-22 10.50 11.40 10.50 11.40 0.0M
2021-04-21 10.20 10.20 10.20 10.20 0.0M
2021-04-20 10.50 10.50 10.50 10.50 0.0M
2021-04-19 10.70 10.70 10.70 10.70 0.0M
2021-04-16 10.70 10.70 10.70 10.70 0.0M
2021-04-15 10.80 11.60 10.80 11.60 0.0M
2021-04-14 10.70 10.70 10.70 10.70 0.0M
2021-04-13 10.70 10.70 10.70 10.70 0.0M
2021-04-12 10.20 10.70 10.20 10.70 0.0M
2021-04-09 10.10 10.10 10.10 10.10 0.0M
2021-04-08 10.10 10.10 10.10 10.10 0.0M
2021-04-07 10.00 10.00 10.00 10.00 0.0M
2021-04-06 9.65 9.65 9.65 9.65 0.0M
2021-04-01 9.65 10.10 9.65 10.10 0.0M
2021-03-31 10.20 10.20 10.20 10.20 0.0M
2021-03-30 10.30 10.30 9.85 9.85 0.0M
2021-03-29 10.10 10.60 10.10 10.60 0.0M
2021-03-26 10.20 10.20 10.20 10.20 0.0M
2021-03-25 10.00 10.00 10.00 10.00 0.0M
2021-03-24 9.85 9.85 9.85 9.85 0.0M
2021-03-23 10.20 11.10 10.20 10.70 0.0M
2021-03-22 10.70 10.70 10.70 10.70 0.0M
2021-03-19 10.40 10.40 10.40 10.40 0.0M
2021-03-18 9.95 9.95 9.95 9.95 0.0M
2021-03-17 10.00 10.00 10.00 10.00 0.0M
2021-03-16 9.85 9.85 9.85 9.85 0.0M
2021-03-15 10.10 10.10 10.10 10.10 0.0M
2021-03-12 9.75 9.75 9.75 9.75 0.0M
2021-03-11 9.40 9.40 9.40 9.40 0.0M
2021-03-10 9.45 9.45 9.45 9.45 0.0M
2021-03-09 9.75 9.75 9.75 9.75 0.0M
2021-03-08 9.55 9.60 9.55 9.60 0.0M
2021-03-05 9.05 9.05 9.05 9.05 0.0M
2021-03-04 8.90 8.90 8.90 8.90 0.0M
2021-03-03 9.00 9.00 9.00 9.00 0.0M
2021-03-02 8.40 8.40 8.40 8.40 0.0M
2021-03-01 8.45 8.45 8.45 8.45 0.0M
2021-02-26 8.50 8.50 8.50 8.50 0.0M
2021-02-25 8.70 8.70 8.70 8.70 0.0M
2021-02-24 8.55 8.55 8.55 8.55 0.0M
2021-02-23 8.50 8.50 8.50 8.50 0.0M
2021-02-22 8.50 8.50 8.50 8.50 0.0M
2021-02-19 8.40 8.40 8.40 8.40 0.0M
2021-02-18 8.45 8.45 8.45 8.45 0.0M
2021-02-17 8.70 8.70 8.70 8.70 0.0M
2021-02-16 8.30 8.30 8.30 8.30 0.0M
2021-02-15 8.35 8.35 8.35 8.35 0.0M
2021-02-12 8.35 8.35 8.35 8.35 0.0M
2021-02-11 8.25 8.25 8.25 8.25 0.0M
2021-02-10 8.25 8.25 8.25 8.25 0.0M
2021-02-09 8.30 8.30 8.30 8.30 0.0M
2021-02-08 8.30 8.30 8.30 8.30 0.0M
2021-02-05 7.80 8.10 7.80 8.10 0.0M
2021-02-04 7.50 7.50 7.50 7.50 0.0M
2021-02-03 7.45 7.45 7.45 7.45 0.0M
2021-02-02 7.35 7.35 7.35 7.35 0.0M
2021-02-01 7.15 7.15 7.15 7.15 0.0M
2021-01-29 7.05 7.05 7.05 7.05 0.0M
2021-01-28 7.25 7.25 7.25 7.25 0.0M
2021-01-27 7.50 7.50 7.20 7.20 0.0M
2021-01-26 7.50 7.50 7.50 7.50 0.0M
2021-01-25 7.75 7.75 7.75 7.75 0.0M
2021-01-22 7.70 7.70 7.70 7.70 0.0M
2021-01-21 8.05 8.05 8.05 8.05 0.0M
2021-01-20 7.95 7.95 7.95 7.95 0.0M
2021-01-19 7.90 7.90 7.90 7.90 0.0M
2021-01-18 7.90 7.90 7.90 7.90 0.0M
2021-01-15 8.20 8.30 8.20 8.30 0.0M
2021-01-14 8.00 8.00 8.00 8.00 0.0M
2021-01-13 8.40 8.40 8.40 8.40 0.0M
2021-01-12 8.35 8.35 8.35 8.35 0.0M
2021-01-11 8.40 8.40 8.40 8.40 0.0M
2021-01-08 8.40 8.40 8.40 8.40 0.0M
2021-01-07 8.40 8.40 8.40 8.40 0.0M
2021-01-06 7.85 7.85 7.85 7.85 0.0M
2021-01-05 7.55 7.90 7.55 7.90 0.0M
2021-01-04 7.55 7.55 7.55 7.55 0.0M