10,800€
0,93%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 9,30 | 9,48 | 9,25 | 9,30 | 1,92% | 700,00 |
| 06.02.2026 | 8,88 | 9,13 | 8,88 | 9,13 | 3,11% | 28,00 |
| 05.02.2026 | 8,83 | 8,93 | 8,83 | 8,85 | 1,43% | 564,00 |
| 04.02.2026 | 8,70 | 8,75 | 8,68 | 8,73 | -2,79% | 2.044,00 |
| 03.02.2026 | 9,03 | 9,13 | 8,88 | 8,98 | 0,56% | 2.779,00 |
| 02.02.2026 | 8,93 | 8,98 | 8,88 | 8,93 | -2,72% | - |
| 30.01.2026 | 9,20 | 9,20 | 9,13 | 9,18 | 0,00% | - |
| 29.01.2026 | 9,13 | 9,23 | 9,13 | 9,18 | -2,39% | 28,00 |
| 28.01.2026 | 9,40 | 9,50 | 9,40 | 9,40 | -0,53% | 5.370,00 |
| 27.01.2026 | 9,45 | 9,50 | 9,40 | 9,45 | 0,53% | - |
| 26.01.2026 | 9,48 | 9,50 | 9,40 | 9,40 | -1,57% | 14,00 |
| 23.01.2026 | 9,48 | 9,60 | 9,43 | 9,55 | 0,79% | - |
| 22.01.2026 | 9,45 | 9,53 | 9,45 | 9,48 | 0,26% | - |
| 21.01.2026 | 9,50 | 9,53 | 9,45 | 9,45 | 0,53% | 14,00 |
| 20.01.2026 | 9,60 | 9,63 | 9,40 | 9,40 | -3,09% | - |
| 19.01.2026 | 9,73 | 9,75 | 9,68 | 9,70 | -0,26% | - |
| 16.01.2026 | 9,55 | 9,73 | 9,55 | 9,73 | 1,04% | 330,00 |
| 15.01.2026 | 9,73 | 9,78 | 9,60 | 9,63 | -0,26% | - |
| 14.01.2026 | 9,60 | 9,65 | 9,60 | 9,65 | 1,31% | 28,00 |
| 13.01.2026 | 9,55 | 9,58 | 9,53 | 9,53 | -0,26% | - |
| 12.01.2026 | 9,75 | 9,78 | 9,55 | 9,55 | -2,30% | 14,00 |
| 09.01.2026 | 9,60 | 9,83 | 9,55 | 9,78 | 3,17% | 697,00 |
| 08.01.2026 | 9,48 | 9,53 | 9,45 | 9,48 | 0,53% | - |
| 07.01.2026 | 9,40 | 9,45 | 9,40 | 9,43 | -0,53% | 14,00 |
| 06.01.2026 | 9,48 | 9,53 | 9,48 | 9,48 | 1,61% | 56,00 |
| 05.01.2026 | 9,25 | 9,38 | 9,25 | 9,33 | 1,36% | 56,00 |
| 02.01.2026 | 9,10 | 9,20 | 9,10 | 9,20 | 0,82% | 2.354,00 |
| 30.12.2025 | 9,05 | 9,18 | 9,05 | 9,13 | -0,82% | 440,00 |
| 29.12.2025 | 9,23 | 9,25 | 9,18 | 9,20 | 0,27% | - |
| 23.12.2025 | 9,20 | 9,20 | 9,15 | 9,18 | 1,94% | - |
| 22.12.2025 | 9,08 | 9,13 | 8,98 | 9,00 | -0,83% | 30,00 |
| 19.12.2025 | 9,10 | 9,13 | 9,05 | 9,08 | -0,82% | 1.332,00 |
| 18.12.2025 | 9,10 | 9,15 | 9,10 | 9,15 | 0,83% | - |
| 17.12.2025 | 9,25 | 9,25 | 9,08 | 9,08 | -1,89% | 27,00 |
| 16.12.2025 | 9,28 | 9,28 | 9,23 | 9,25 | -5,61% | - |
| 15.12.2025 | 9,85 | 9,85 | 9,78 | 9,80 | 3,16% | 45,00 |
| 12.12.2025 | 9,55 | 9,55 | 9,45 | 9,50 | 1,88% | - |
| 11.12.2025 | 9,30 | 9,33 | 9,25 | 9,33 | -1,58% | - |
| 10.12.2025 | 9,45 | 9,50 | 9,45 | 9,48 | 0,80% | - |
| 09.12.2025 | 9,45 | 9,45 | 9,38 | 9,40 | 0,27% | - |
| 08.12.2025 | 9,25 | 9,45 | 9,25 | 9,38 | -1,83% | 14,00 |
| 05.12.2025 | 9,63 | 9,63 | 9,55 | 9,55 | -1,80% | - |