21,400€
1,90%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,40 | 21,50 | 21,40 | 21,40 | 1,90% | - |
| 15.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 75,00 |
| 13.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 200,00 |
| 07.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 460,00 |
| 03.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 232,00 |
| 02.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 202,00 |
| 30.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | 20,00 |
| 16.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 220,00 |
| 15.04.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | 420,00 |
| 10.04.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 110,00 |
| 05.04.2024 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | 410,00 |
| 04.04.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | 700,00 |
| 03.04.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 5,13% | 128,00 |
| 02.04.2024 | 24,20 | 24,40 | 23,40 | 23,40 | -7,87% | 271,00 |
| 26.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | 90,00 |
| 21.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 200,00 |
| 15.03.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -2,40% | 204,00 |
| 13.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 100,00 |
| 12.03.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -3,91% | 89,00 |
| 07.03.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 5,79% | 481,00 |
| 06.03.2024 | 25,40 | 25,40 | 24,20 | 24,20 | -3,97% | 910,00 |
| 04.03.2024 | 25,00 | 25,20 | 24,80 | 25,20 | -1,56% | 145,00 |
| 01.03.2024 | 24,60 | 25,60 | 24,60 | 25,60 | 7,56% | 796,00 |
| 29.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 90,00 |
| 26.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 140,00 |
| 23.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 50,00 |
| 22.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 200,00 |
| 21.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | 67,00 |
| 20.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 2,00 |
| 19.02.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 8,04% | 98,00 |
| 09.02.2024 | 22,40 | 22,60 | 22,40 | 22,40 | 6,67% | 530,00 |
| 02.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 40,00 |
| 30.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | 10,00 |
| 03.01.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -1,02% | 550,00 |
| 02.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | 100,00 |
| 28.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 267,00 |
| 27.12.2023 | 18,30 | 18,40 | 18,30 | 18,40 | -1,08% | 283,00 |
| 20.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | 300,00 |
| 15.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 2,00 |
| 13.12.2023 | 18,20 | 18,20 | 18,00 | 18,10 | -3,21% | 816,00 |
| 11.12.2023 | 18,50 | 18,70 | 18,50 | 18,70 | 1,08% | 255,00 |
| 07.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | 5,00 |
| 23.11.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 15,00 |
| 16.11.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 50,00 |
| 15.11.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | 50,00 |
| 07.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 180,00 |
| 03.11.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 8,79% | 200,00 |
| 30.10.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 2,00 |
| 26.10.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 273,00 |
| 24.10.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 50,00 |
| 23.10.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 267,00 |
| 20.10.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 50,00 |
| 17.10.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | 262,00 |
| 13.10.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 6,86% | 50,00 |
| 03.10.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 1,00 |
| 02.10.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 50,00 |
| 29.09.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 202,00 |
| 28.09.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | 280,00 |
| 27.09.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 534,00 |
| 25.09.2023 | 17,20 | 17,50 | 17,20 | 17,50 | 3,55% | 1.581,00 |
| 21.09.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 150,00 |
| 10.08.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 74,00 |
| 08.08.2023 | 16,70 | 16,90 | 16,70 | 16,90 | 1,81% | 390,00 |
| 07.08.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 7,79% | 100,00 |