12,550€
2,45%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 12,30 | 12,45 | 12,25 | 12,45 | 1,63% | 13,00 |
| 14.10.2026 | 12,40 | 12,50 | 12,25 | 12,25 | -3,54% | 28,00 |
| 13.10.2026 | 12,80 | 12,80 | 12,65 | 12,70 | -1,17% | 1,00 |
| 12.10.2026 | 12,70 | 12,85 | 12,70 | 12,85 | 0,39% | 2,00 |
| 09.10.2026 | 12,85 | 12,90 | 12,70 | 12,80 | 1,19% | - |
| 08.10.2026 | 12,75 | 12,80 | 12,55 | 12,65 | -0,78% | 1.601,00 |
| 07.10.2026 | 12,85 | 12,90 | 12,75 | 12,75 | -2,30% | - |
| 06.10.2026 | 13,15 | 13,20 | 13,05 | 13,05 | 1,16% | 13,00 |
| 05.10.2026 | 13,00 | 13,05 | 12,80 | 12,90 | -1,53% | 4.519,00 |
| 02.10.2026 | 13,05 | 13,20 | 12,90 | 13,10 | 0,38% | - |
| 01.10.2026 | 12,95 | 13,10 | 12,85 | 13,05 | 0,38% | 6.582,00 |
| 30.09.2026 | 12,95 | 13,10 | 12,90 | 13,00 | 2,77% | 84,00 |
| 29.09.2026 | 12,55 | 12,70 | 12,50 | 12,65 | -1,94% | 28,00 |
| 28.09.2026 | 13,00 | 13,00 | 12,80 | 12,90 | -1,53% | 216,00 |
| 25.09.2026 | 13,10 | 13,15 | 12,95 | 13,10 | 4,38% | - |
| 24.09.2026 | 12,60 | 12,65 | 12,45 | 12,55 | 0,40% | 1.448,00 |
| 23.09.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | 1,00 |
| 22.09.2026 | 12,60 | 12,65 | 12,50 | 12,50 | 0,40% | - |
| 21.09.2026 | 12,50 | 12,50 | 12,45 | 12,45 | 0,40% | 14,00 |
| 18.09.2026 | 12,35 | 12,50 | 12,35 | 12,40 | -2,75% | 27,00 |
| 17.09.2026 | 12,50 | 12,80 | 12,50 | 12,75 | 3,24% | - |
| 16.09.2026 | 12,35 | 12,50 | 12,30 | 12,35 | 0,82% | - |
| 15.09.2026 | 12,35 | 12,40 | 12,20 | 12,25 | -0,41% | - |
| 14.09.2026 | 12,40 | 12,45 | 12,25 | 12,30 | -1,99% | 30,00 |
| 11.09.2026 | 12,45 | 12,60 | 12,35 | 12,55 | 2,03% | 1.812,00 |
| 10.09.2026 | 12,45 | 12,50 | 12,20 | 12,30 | 0,41% | 1.250,00 |
| 09.09.2026 | 12,40 | 12,40 | 12,15 | 12,25 | -0,41% | - |
| 08.09.2026 | 12,40 | 12,40 | 12,25 | 12,30 | 0,00% | - |
| 07.09.2026 | 12,35 | 12,40 | 12,25 | 12,30 | -1,20% | 814,00 |
| 04.09.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 4,18% | - |
| 03.09.2026 | 11,75 | 11,95 | 11,70 | 11,95 | 2,58% | 629,00 |
| 02.09.2026 | 11,65 | 11,75 | 11,50 | 11,65 | -1,27% | 5.600,00 |
| 01.09.2026 | 11,95 | 12,00 | 11,70 | 11,80 | -3,28% | 84,00 |
| 31.08.2026 | 12,25 | 12,30 | 12,10 | 12,20 | -0,41% | 28,00 |
| 28.08.2026 | 12,40 | 12,40 | 12,20 | 12,25 | -0,81% | - |
| 27.08.2026 | 12,25 | 12,35 | 12,20 | 12,35 | 0,41% | 252,00 |
| 26.08.2026 | 12,35 | 12,35 | 12,20 | 12,30 | 1,23% | - |
| 25.08.2026 | 12,20 | 12,25 | 12,10 | 12,15 | 0,83% | - |
| 24.08.2026 | 12,05 | 12,15 | 11,95 | 12,05 | -0,41% | - |
| 21.08.2026 | 12,10 | 12,15 | 12,00 | 12,10 | 2,11% | 13,00 |
| 20.08.2026 | 11,90 | 11,95 | 11,80 | 11,85 | -0,84% | - |
| 19.08.2026 | 11,75 | 12,10 | 11,75 | 11,95 | 18,61% | 405,00 |
| 05.05.2026 | 10,10 | 10,15 | 10,08 | 10,08 | -0,25% | 17,00 |
| 04.05.2026 | 10,10 | 10,20 | 10,08 | 10,10 | -1,94% | - |
| 30.04.2026 | 9,88 | 10,35 | 9,80 | 10,30 | -1,44% | - |
| 29.04.2026 | 10,20 | 10,45 | 10,20 | 10,45 | -2,34% | 135,00 |
| 28.04.2026 | 10,45 | 10,75 | 10,35 | 10,70 | 8,91% | 1.005,00 |
| 27.04.2026 | 9,88 | 9,93 | 9,80 | 9,83 | -0,25% | 3.371,00 |
| 24.04.2026 | 9,85 | 9,90 | 9,80 | 9,85 | 0,00% | 2.520,00 |
| 23.04.2026 | 9,95 | 9,98 | 9,83 | 9,85 | -1,25% | - |
| 22.04.2026 | 9,93 | 10,00 | 9,88 | 9,98 | -0,99% | 492,00 |
| 21.04.2026 | 10,10 | 10,15 | 9,95 | 10,08 | -0,25% | 374,00 |
| 20.04.2026 | 10,10 | 10,13 | 9,98 | 10,10 | -1,94% | 56,00 |
| 17.04.2026 | 10,10 | 10,40 | 10,10 | 10,30 | 0,00% | - |
| 16.04.2026 | 10,35 | 10,35 | 10,20 | 10,30 | 0,00% | - |
| 15.04.2026 | 10,30 | 10,35 | 10,20 | 10,30 | -0,48% | - |
| 14.04.2026 | 10,20 | 10,40 | 10,20 | 10,35 | 0,49% | 5.528,00 |
| 13.04.2026 | 10,15 | 10,30 | 10,10 | 10,30 | -1,90% | - |
| 10.04.2026 | 10,50 | 10,50 | 10,40 | 10,50 | 0,96% | 56,00 |
| 09.04.2026 | 10,40 | 10,45 | 10,25 | 10,40 | -2,35% | - |
| 08.04.2026 | 10,55 | 10,65 | 10,50 | 10,65 | 2,40% | - |
| 07.04.2026 | 10,40 | 10,40 | 10,20 | 10,40 | 1,96% | 44,00 |
| 02.04.2026 | 10,20 | 10,30 | 10,08 | 10,20 | -0,49% | - |
| 01.04.2026 | 10,20 | 10,35 | 10,20 | 10,25 | 2,50% | - |
| 31.03.2026 | 10,00 | 10,08 | 9,78 | 10,00 | 2,56% | - |
| 30.03.2026 | 9,80 | 9,93 | 9,75 | 9,75 | -3,23% | 1.014,00 |
| 27.03.2026 | 10,25 | 10,35 | 10,05 | 10,08 | -1,71% | - |
| 26.03.2026 | 10,30 | 10,35 | 10,15 | 10,25 | 0,49% | - |
| 25.03.2026 | 10,15 | 10,30 | 10,15 | 10,20 | 0,00% | - |
| 24.03.2026 | 10,08 | 10,30 | 9,95 | 10,20 | 0,99% | - |
| 23.03.2026 | 9,88 | 10,35 | 9,83 | 10,10 | 2,80% | 14,00 |
| 20.03.2026 | 10,00 | 10,08 | 9,73 | 9,83 | -2,48% | 5.000,00 |
| 19.03.2026 | 10,08 | 10,13 | 10,00 | 10,08 | -0,74% | - |
| 18.03.2026 | 10,10 | 10,30 | 10,08 | 10,15 | 0,74% | 56,00 |
| 17.03.2026 | 10,05 | 10,20 | 9,98 | 10,08 | 0,00% | - |
| 16.03.2026 | 10,10 | 10,20 | 10,05 | 10,08 | -0,74% | 28,00 |
| 13.03.2026 | 10,10 | 10,25 | 10,08 | 10,15 | 0,50% | - |
| 12.03.2026 | 10,10 | 10,25 | 10,05 | 10,10 | -5,61% | - |
| 11.03.2026 | 10,70 | 10,75 | 10,65 | 10,70 | 0,00% | - |
| 10.03.2026 | 10,70 | 10,85 | 10,55 | 10,70 | -3,17% | - |
| 09.03.2026 | 10,80 | 11,10 | 10,70 | 11,05 | 0,45% | 72,00 |
| 06.03.2026 | 11,20 | 11,25 | 10,90 | 11,00 | -1,79% | 393,00 |
| 05.03.2026 | 11,20 | 11,25 | 11,00 | 11,20 | 3,70% | - |
| 04.03.2026 | 10,75 | 11,05 | 10,75 | 10,80 | -0,92% | - |
| 03.03.2026 | 11,15 | 11,25 | 10,40 | 10,90 | -6,03% | 28,00 |
| 02.03.2026 | 11,60 | 11,65 | 11,55 | 11,60 | 0,00% | 15,00 |
| 27.02.2026 | 11,60 | 11,70 | 11,55 | 11,60 | 3,57% | 1.367,00 |
| 26.02.2026 | 11,20 | 11,25 | 11,15 | 11,20 | 0,90% | 2.618,00 |
| 25.02.2026 | 11,25 | 11,25 | 11,05 | 11,10 | 4,72% | 1.165,00 |
| 24.02.2026 | 10,70 | 10,75 | 10,60 | 10,60 | 2,91% | 1.274,00 |
| 23.02.2026 | 10,25 | 10,35 | 10,25 | 10,30 | 0,49% | 15,00 |
| 20.02.2026 | 10,20 | 10,30 | 10,20 | 10,25 | 0,99% | - |
| 19.02.2026 | 10,15 | 10,25 | 10,10 | 10,15 | -0,49% | - |
| 18.02.2026 | 10,15 | 10,20 | 10,10 | 10,20 | 0,00% | 450,00 |
| 17.02.2026 | 10,30 | 10,30 | 10,15 | 10,20 | 0,00% | - |
| 16.02.2026 | 10,15 | 10,30 | 10,15 | 10,20 | 1,75% | 15,00 |
| 13.02.2026 | 10,10 | 10,10 | 9,90 | 10,03 | 0,50% | 2.650,00 |
| 12.02.2026 | 10,00 | 10,03 | 9,88 | 9,98 | -0,50% | 58,00 |
| 11.02.2026 | 10,00 | 10,03 | 9,70 | 10,03 | 1,52% | - |
| 10.02.2026 | 9,83 | 9,93 | 9,73 | 9,88 | 6,18% | - |