22,000€
2,80%
Echtzeit-Aktienkurs JAPAN EXCHANGE GROUP INC.
Bid:
Ask:
Aktienkurse zur JAPAN EXCHANGE GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,20 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 30.04.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -2,73% | - |
| 29.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 25.04.2024 | 22,00 | 22,20 | 22,00 | 22,00 | -4,35% | - |
| 24.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 23.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 22.04.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 19.04.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -4,31% | - |
| 18.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.04.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 16.04.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -5,65% | - |
| 15.04.2024 | 24,60 | 24,80 | 24,40 | 24,80 | -1,59% | 200,00 |
| 12.04.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 11.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 10.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 09.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 9,00 |
| 08.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 05.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 04.04.2024 | 24,00 | 25,00 | 24,00 | 25,00 | 2,46% | - |
| 03.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 100,00 |
| 02.04.2024 | 24,00 | 24,20 | 24,00 | 24,20 | -1,63% | - |
| 28.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 27.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 26.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 25.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 22.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 21.03.2024 | 24,20 | 24,20 | 23,60 | 24,20 | 0,00% | 535,00 |
| 20.03.2024 | 24,20 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 19.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 18.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 15.03.2024 | 24,20 | 24,20 | 23,60 | 23,60 | -4,07% | 80,00 |
| 14.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 13.03.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -2,40% | 400,00 |
| 12.03.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 9,00 |
| 11.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 08.03.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 07.03.2024 | 24,80 | 25,80 | 24,80 | 24,80 | 0,81% | 401,00 |
| 06.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 05.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 04.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 01.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 29.02.2024 | 23,80 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 28.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 27.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 26.02.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 23.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 22.02.2024 | 23,60 | 24,20 | 23,40 | 24,20 | 1,68% | 200,00 |
| 21.02.2024 | 23,00 | 23,80 | 23,00 | 23,80 | 3,48% | 78,00 |
| 20.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 11,00 |
| 19.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 16.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 15.02.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 1,79% | - |
| 14.02.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 13.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 12.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 09.02.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 6,67% | 30,00 |
| 08.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 07.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 01.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 31.01.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 3,03% | - |
| 30.01.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 1,02% | - |
| 29.01.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 1,55% | - |
| 26.01.2024 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | - |
| 25.01.2024 | 19,40 | 19,50 | 19,40 | 19,50 | -1,52% | - |
| 24.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 23.01.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 22.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 19.01.2024 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 18.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 16.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 15.01.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 2,54% | 150,00 |
| 12.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 11.01.2024 | 19,40 | 19,50 | 19,40 | 19,40 | 3,19% | - |
| 10.01.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 09.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 08.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 05.01.2024 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 04.01.2024 | 18,70 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 03.01.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 02.01.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | - |
| 29.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 28.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 27.12.2023 | 17,90 | 17,90 | 17,80 | 17,80 | -1,11% | - |
| 22.12.2023 | 18,10 | 18,10 | 18,00 | 18,00 | -1,64% | - |
| 21.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 20.12.2023 | 18,70 | 18,70 | 18,60 | 18,60 | 3,91% | - |
| 19.12.2023 | 18,00 | 18,00 | 17,90 | 17,90 | 0,56% | - |
| 18.12.2023 | 17,90 | 17,90 | 17,80 | 17,80 | -1,11% | - |
| 15.12.2023 | 17,90 | 18,00 | 17,80 | 18,00 | -0,55% | - |
| 14.12.2023 | 18,30 | 18,30 | 18,10 | 18,10 | 0,00% | - |
| 13.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 12.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 11.12.2023 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | - |
| 08.12.2023 | 18,30 | 18,30 | 18,20 | 18,20 | -0,55% | - |
| 07.12.2023 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | - |