9,550€
-9,05%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,60 | 9,60 | 9,50 | 9,55 | -0,78% | - |
| 24.04.2025 | 9,55 | 9,65 | 9,48 | 9,63 | -8,33% | - |
| 18.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 17.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 16.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 13.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 12.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 11.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 10.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 09.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 05.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 16.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 15.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 14.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 13.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 12.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 09.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 5,15% | - |
| 08.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,02% | - |
| 07.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 5,88% | - |
| 06.08.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 5,65% | - |
| 05.08.2024 | 8,85 | 8,85 | 8,85 | 8,85 | -9,69% | - |
| 02.08.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 01.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 30.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 26.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 25.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 24.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 23.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 22.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 18.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 17.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 16.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 15.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 12.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 11.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 10.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 09.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 08.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 03.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 02.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 28.06.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 25.06.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 24.06.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 21.06.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 20.06.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 17.06.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 14.06.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 13.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 07.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 06.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 05.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 04.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 03.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 31.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 30.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 29.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 28.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 27.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 24.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 23.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 22.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 21.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 17.05.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 15.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 14.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 10.05.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 03.05.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 02.05.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 30.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 29.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 25.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 24.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 23.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 22.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 19.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 17.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 15.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 12.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 11.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 08.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 05.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 04.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 03.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 02.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 28.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 27.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 26.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 25.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 22.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 21.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 20.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 19.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 18.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 14.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 13.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 12.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 11.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 08.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 07.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 06.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |