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
2022-12-30 10.60 10.60 10.60 10.60 0.0M
2022-12-29 10.60 10.60 10.60 10.60 0.0M
2022-12-28 10.70 10.70 10.70 10.70 0.0M
2022-12-27 10.70 10.70 10.70 10.70 0.0M
2022-12-23 10.70 10.70 10.70 10.70 0.0M
2022-12-22 10.70 10.70 10.70 10.70 0.0M
2022-12-21 10.70 10.70 10.70 10.70 0.0M
2022-12-20 10.60 10.60 10.60 10.60 0.0M
2022-12-19 10.50 10.50 10.50 10.50 0.0M
2022-12-16 10.50 10.50 10.50 10.50 0.0M
2022-12-15 10.80 10.80 10.80 10.80 0.0M
2022-12-14 10.80 10.80 10.80 10.80 0.0M
2022-12-13 10.60 10.70 10.60 10.70 0.0M
2022-12-12 10.50 10.50 10.50 10.50 0.0M
2022-12-09 10.70 10.70 10.70 10.70 0.0M
2022-12-08 10.60 10.60 10.60 10.60 0.0M
2022-12-07 10.70 10.70 10.70 10.70 0.0M
2022-12-06 10.60 10.60 10.60 10.60 0.0M
2022-12-05 10.60 10.60 10.60 10.60 0.0M
2022-12-02 10.70 10.90 10.70 10.90 0.0M
2022-12-01 10.60 10.70 10.60 10.70 0.0M
2022-11-30 10.40 10.40 10.40 10.40 0.0M
2022-11-29 10.40 10.40 10.40 10.40 0.0M
2022-11-28 10.40 10.40 10.40 10.40 0.0M
2022-11-25 10.50 10.50 10.50 10.50 0.0M
2022-11-24 10.40 10.40 10.40 10.40 0.0M
2022-11-23 10.20 10.20 10.20 10.20 0.0M
2022-11-22 10.30 10.30 10.30 10.30 0.0M
2022-11-21 10.10 10.10 10.10 10.10 0.0M
2022-11-18 10.00 10.00 10.00 10.00 0.0M
2022-11-17 10.00 10.00 10.00 10.00 0.0M
2022-11-16 10.10 10.10 10.10 10.10 0.0M
2022-11-15 10.10 10.10 10.10 10.10 0.0M
2022-11-14 10.00 10.00 10.00 10.00 0.0M
2022-11-11 10.10 10.10 10.10 10.10 0.0M
2022-11-10 9.85 9.85 9.85 9.85 0.0M
2022-11-09 10.10 10.10 10.10 10.10 0.0M
2022-11-08 9.95 9.95 9.95 9.95 0.0M
2022-11-07 9.85 9.85 9.85 9.85 0.0M
2022-11-04 9.30 9.30 9.30 9.30 0.0M
2022-11-03 9.35 9.80 9.35 9.80 0.0M
2022-11-02 9.30 9.30 9.30 9.30 0.0M
2022-11-01 9.25 9.25 9.25 9.25 0.0M
2022-10-31 9.05 9.05 9.05 9.05 0.0M
2022-10-28 9.10 9.10 9.10 9.10 0.0M
2022-10-27 9.15 9.15 9.15 9.15 0.0M
2022-10-26 9.10 9.10 9.10 9.10 0.0M
2022-10-25 9.15 9.15 9.15 9.15 0.0M
2022-10-24 9.20 9.20 9.20 9.20 0.0M
2022-10-21 9.40 9.40 9.40 9.40 0.0M
2022-10-20 9.40 9.40 9.40 9.40 0.0M
2022-10-19 9.45 9.45 9.45 9.45 0.0M
2022-10-18 9.50 9.50 9.50 9.50 0.0M
2022-10-17 9.55 9.55 9.55 9.55 0.0M
2022-10-14 9.65 9.65 9.65 9.65 0.0M
2022-10-13 9.65 9.65 9.65 9.65 0.0M
2022-10-12 9.65 9.65 9.65 9.65 0.0M
2022-10-11 9.85 9.85 9.85 9.85 0.0M
2022-10-10 9.75 9.75 9.75 9.75 0.0M
2022-10-07 9.75 9.75 9.75 9.75 0.0M
2022-10-06 9.65 9.65 9.65 9.65 0.0M
2022-10-05 9.65 9.65 9.65 9.65 0.0M
2022-10-04 9.65 9.65 9.65 9.65 0.0M
2022-10-03 9.50 9.50 9.50 9.50 0.0M
2022-09-30 9.25 9.25 9.25 9.25 0.0M
2022-09-29 9.45 9.45 9.45 9.45 0.0M
2022-09-28 10.00 10.00 9.80 9.80 0.0M
2022-09-27 10.10 10.10 10.10 10.10 0.0M
2022-09-26 10.00 10.00 10.00 10.00 0.0M
2022-09-23 10.30 10.30 10.30 10.30 0.0M
2022-09-22 10.10 10.10 10.10 10.10 0.0M
2022-09-21 10.10 10.10 10.10 10.10 0.0M
2022-09-20 10.00 10.00 10.00 10.00 0.0M
2022-09-19 10.00 10.00 10.00 10.00 0.0M
2022-09-16 10.00 10.00 10.00 10.00 0.0M
2022-09-15 10.10 10.10 10.10 10.10 0.0M
2022-09-14 10.10 10.10 10.10 10.10 0.0M
2022-09-13 10.20 10.20 10.20 10.20 0.0M
2022-09-12 10.10 10.10 10.10 10.10 0.0M
2022-09-09 10.10 10.10 10.10 10.10 0.0M
2022-09-08 10.00 10.00 10.00 10.00 0.0M
2022-09-07 10.00 10.00 10.00 10.00 0.0M
2022-09-06 10.30 10.30 10.30 10.30 0.0M
2022-09-05 10.40 10.40 10.40 10.40 0.0M
2022-09-02 10.20 10.20 10.20 10.20 0.0M
2022-09-01 10.40 10.40 10.40 10.40 0.0M
2022-08-31 10.50 10.50 10.50 10.50 0.0M
2022-08-30 10.70 10.70 10.70 10.70 0.0M
2022-08-29 10.60 10.60 10.60 10.60 0.0M
2022-08-26 10.70 10.70 10.70 10.70 0.0M
2022-08-25 10.60 10.60 10.60 10.60 0.0M
2022-08-24 10.70 10.70 10.70 10.70 0.0M
2022-08-23 10.60 10.60 10.60 10.60 0.0M
2022-08-22 10.50 10.50 10.50 10.50 0.0M
2022-08-19 10.60 10.60 10.60 10.60 0.0M
2022-08-18 10.50 10.50 10.50 10.50 0.0M
2022-08-17 10.60 10.60 10.60 10.60 0.0M
2022-08-16 10.60 10.60 10.60 10.60 0.0M
2022-08-15 10.50 10.50 10.50 10.50 0.0M
2022-08-12 10.40 10.40 10.40 10.40 0.0M
2022-08-11 10.30 10.30 10.30 10.30 0.0M
2022-08-10 10.20 10.20 10.20 10.20 0.0M
2022-08-09 10.20 10.20 10.20 10.20 0.0M
2022-08-08 10.20 10.20 10.20 10.20 0.0M
2022-08-05 10.10 10.10 10.10 10.10 0.0M
2022-08-04 10.10 10.10 10.10 10.10 0.0M
2022-08-03 10.60 11.00 10.60 11.00 0.0M
2022-08-02 10.80 10.80 10.80 10.80 0.0M
2022-08-01 10.90 10.90 10.90 10.90 0.0M
2022-07-29 10.70 10.70 10.70 10.70 0.0M
2022-07-28 10.50 10.50 10.50 10.50 0.0M
2022-07-27 10.50 10.50 10.50 10.50 0.0M
2022-07-26 10.30 10.90 10.30 10.90 0.0M
2022-07-25 10.20 10.20 10.20 10.20 0.0M
2022-07-22 10.30 10.30 10.30 10.30 0.0M
2022-07-21 10.20 10.20 10.20 10.20 0.0M
2022-07-20 10.50 10.50 10.50 10.50 0.0M
2022-07-19 10.50 10.50 10.50 10.50 0.0M
2022-07-18 10.30 10.30 10.30 10.30 0.0M
2022-07-15 10.30 10.30 10.30 10.30 0.0M
2022-07-14 10.40 10.40 10.40 10.40 0.0M
2022-07-13 10.40 10.40 10.40 10.40 0.0M
2022-07-12 10.30 10.30 10.30 10.30 0.0M
2022-07-11 10.40 10.40 10.40 10.40 0.0M
2022-07-08 10.40 10.40 10.40 10.40 0.0M
2022-07-07 10.10 10.10 10.10 10.10 0.0M
2022-07-06 9.95 9.95 9.95 9.95 0.0M
2022-07-05 9.95 10.60 9.95 10.60 0.0M
2022-07-04 9.95 9.95 9.95 9.95 0.0M
2022-07-01 9.85 9.85 9.85 9.85 0.0M
2022-06-30 9.75 9.75 9.75 9.75 0.0M
2022-06-29 9.95 9.95 9.95 9.95 0.0M
2022-06-28 9.85 9.85 9.85 9.85 0.0M
2022-06-27 9.85 9.85 9.85 9.85 0.0M
2022-06-24 9.65 9.65 9.65 9.65 0.0M
2022-06-23 9.55 9.55 9.55 9.55 0.0M
2022-06-22 9.65 9.65 9.65 9.65 0.0M
2022-06-21 9.75 9.75 9.75 9.75 0.0M
2022-06-20 9.65 9.65 9.65 9.65 0.0M
2022-06-17 10.10 10.10 10.10 10.10 0.0M
2022-06-16 10.70 10.70 10.70 10.70 0.0M
2022-06-15 10.50 10.50 10.50 10.50 0.0M
2022-06-14 10.70 10.70 10.70 10.70 0.0M
2022-06-13 11.30 11.30 11.30 11.30 0.0M
2022-06-10 11.20 11.20 11.20 11.20 0.0M
2022-06-09 11.20 11.20 11.20 11.20 0.0M
2022-06-08 11.30 11.70 11.30 11.70 0.0M
2022-06-07 11.30 11.30 11.30 11.30 0.0M
2022-06-06 11.00 11.00 11.00 11.00 0.0M
2022-06-03 11.00 11.00 11.00 11.00 0.0M
2022-06-02 11.20 11.20 11.20 11.20 0.0M
2022-06-01 11.20 11.20 11.20 11.20 0.0M
2022-05-31 11.30 11.30 11.30 11.30 0.0M
2022-05-30 11.40 11.40 11.30 11.30 0.0M
2022-05-27 11.20 11.20 11.20 11.20 0.0M
2022-05-26 11.00 11.00 11.00 11.00 0.0M
2022-05-25 11.00 11.00 11.00 11.00 0.0M
2022-05-24 11.00 11.00 11.00 11.00 0.0M
2022-05-23 11.00 11.00 11.00 11.00 0.0M
2022-05-20 11.20 11.70 11.20 11.70 0.0M
2022-05-19 11.10 11.10 11.10 11.10 0.0M
2022-05-18 11.00 11.00 11.00 11.00 0.0M
2022-05-17 10.90 10.90 10.90 10.90 0.0M
2022-05-16 10.90 10.90 10.90 10.90 0.0M
2022-05-13 11.00 11.00 11.00 11.00 0.0M
2022-05-12 10.80 11.10 10.80 11.10 0.0M
2022-05-11 10.70 10.70 10.70 10.70 0.0M
2022-05-10 10.70 10.70 10.70 10.70 0.0M
2022-05-09 10.50 10.50 10.50 10.50 0.0M
2022-05-06 11.30 11.30 11.30 11.30 0.0M
2022-05-05 11.40 11.40 11.40 11.40 0.0M
2022-05-04 11.40 11.40 11.40 11.40 0.0M
2022-05-03 11.40 11.40 11.40 11.40 0.0M
2022-05-02 11.40 11.40 11.40 11.40 0.0M
2022-04-29 11.30 11.30 11.30 11.30 0.0M
2022-04-28 11.40 11.40 11.40 11.40 0.0M
2022-04-27 11.00 11.00 11.00 11.00 0.0M
2022-04-26 11.10 11.10 11.10 11.10 0.0M
2022-04-25 11.10 11.10 11.10 11.10 0.0M
2022-04-22 11.40 11.40 11.40 11.40 0.0M
2022-04-21 11.70 11.70 11.70 11.70 0.0M
2022-04-20 11.90 11.90 11.90 11.90 0.0M
2022-04-19 11.90 11.90 11.90 11.90 0.0M
2022-04-14 12.00 12.00 12.00 12.00 0.0M
2022-04-13 11.90 11.90 11.90 11.90 0.0M
2022-04-12 11.70 11.70 11.70 11.70 0.0M
2022-04-11 12.00 12.00 12.00 12.00 0.0M
2022-04-08 12.00 12.00 12.00 12.00 0.0M
2022-04-07 12.00 12.10 12.00 12.10 0.0M
2022-04-06 12.00 12.00 12.00 12.00 0.0M
2022-04-05 12.00 12.00 12.00 12.00 0.0M
2022-04-04 12.00 12.00 12.00 12.00 0.0M
2022-04-01 12.10 12.10 12.10 12.10 0.0M
2022-03-31 12.40 12.40 12.40 12.40 0.0M
2022-03-30 12.50 12.50 12.40 12.40 0.0M
2022-03-29 13.30 13.30 13.30 13.30 0.0M
2022-03-28 13.30 13.30 13.30 13.30 0.0M
2022-03-25 13.50 13.50 13.50 13.50 0.0M
2022-03-24 13.50 13.50 13.50 13.50 0.0M
2022-03-23 13.40 13.40 13.40 13.40 0.0M
2022-03-22 13.40 13.40 13.30 13.30 0.0M
2022-03-21 13.00 13.00 12.80 12.80 0.0M
2022-03-18 13.00 13.00 13.00 13.00 0.0M
2022-03-17 12.90 12.90 12.90 12.90 0.0M
2022-03-16 12.90 12.90 12.90 12.90 0.0M
2022-03-15 12.50 12.50 12.50 12.50 0.0M
2022-03-14 13.00 13.00 13.00 13.00 0.0M
2022-03-11 12.70 13.30 12.70 13.30 0.0M
2022-03-10 12.50 12.50 12.50 12.50 0.0M
2022-03-09 12.30 12.30 12.30 12.30 0.0M
2022-03-08 12.40 12.40 12.40 12.40 0.0M
2022-03-07 13.50 13.50 13.50 13.50 0.0M
2022-03-04 13.50 13.50 13.50 13.50 0.0M
2022-03-03 13.40 13.40 13.40 13.40 0.0M
2022-03-02 13.50 13.50 13.50 13.50 0.0M
2022-03-01 13.40 13.40 13.40 13.40 0.0M
2022-02-28 13.00 13.00 13.00 13.00 0.0M
2022-02-25 12.60 12.60 12.60 12.60 0.0M
2022-02-24 12.70 12.70 12.70 12.70 0.0M
2022-02-23 12.60 12.60 12.60 12.60 0.0M
2022-02-22 12.50 12.50 12.50 12.50 0.0M
2022-02-21 12.80 12.80 12.80 12.80 0.0M
2022-02-18 12.50 12.50 12.50 12.50 0.0M
2022-02-17 12.50 12.50 12.50 12.50 0.0M
2022-02-16 12.40 12.40 12.30 12.30 0.0M
2022-02-15 12.40 12.40 12.40 12.40 0.0M
2022-02-14 12.50 12.50 12.50 12.50 0.0M
2022-02-11 12.70 12.70 12.70 12.70 0.0M
2022-02-10 12.70 12.70 12.70 12.70 0.0M
2022-02-09 12.60 12.60 12.60 12.60 0.0M
2022-02-08 11.60 11.60 11.60 11.60 0.0M
2022-02-07 11.40 11.40 11.40 11.40 0.0M
2022-02-04 11.40 11.40 11.40 11.40 0.0M
2022-02-03 11.40 11.40 11.40 11.40 0.0M
2022-02-02 11.30 11.30 11.30 11.30 0.0M
2022-02-01 10.90 10.90 10.90 10.90 0.0M
2022-01-31 11.10 11.10 11.10 11.10 0.0M
2022-01-28 10.80 10.80 10.80 10.80 0.0M
2022-01-27 11.00 11.00 11.00 11.00 0.0M
2022-01-26 11.10 11.10 11.10 11.10 0.0M
2022-01-25 11.00 11.00 11.00 11.00 0.0M
2022-01-24 11.30 11.30 11.30 11.30 0.0M
2022-01-21 11.40 11.40 11.40 11.40 0.0M
2022-01-20 11.40 11.40 11.40 11.40 0.0M
2022-01-19 11.30 11.30 11.30 11.30 0.0M
2022-01-18 11.70 11.70 11.70 11.70 0.0M
2022-01-17 12.60 12.60 12.60 12.60 0.0M
2022-01-14 12.80 12.80 12.80 12.80 0.0M
2022-01-13 12.90 12.90 12.90 12.90 0.0M
2022-01-12 12.40 12.40 12.40 12.40 0.0M
2022-01-11 12.20 12.20 12.20 12.20 0.0M
2022-01-10 12.00 12.00 12.00 12.00 0.0M
2022-01-07 12.00 12.00 12.00 12.00 0.0M
2022-01-06 11.60 11.60 11.60 11.60 0.0M
2022-01-05 11.40 11.40 11.40 11.40 0.0M
2022-01-04 11.10 11.10 11.10 11.10 0.0M
2022-01-03 11.00 11.00 11.00 11.00 0.0M