9,475€
-0,79%
Echtzeit-Aktienkurs JAPAN EXCHANGE GROUP INC.
Bid:
Ask:
Aktienkurse zur JAPAN EXCHANGE GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 9,40 | 9,40 | 9,35 | 9,35 | -2,09% | - |
| 04.06.2025 | 9,60 | 9,60 | 9,55 | 9,55 | 0,00% | - |
| 03.06.2025 | 9,45 | 9,55 | 9,45 | 9,55 | -1,04% | - |
| 02.06.2025 | 9,60 | 9,65 | 9,60 | 9,65 | 1,05% | - |
| 30.05.2025 | 9,60 | 9,65 | 9,55 | 9,55 | 2,69% | - |
| 29.05.2025 | 9,45 | 9,45 | 9,30 | 9,30 | 0,00% | - |
| 28.05.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 27.05.2025 | 9,30 | 9,35 | 9,30 | 9,35 | 1,08% | - |
| 26.05.2025 | 9,35 | 9,35 | 9,25 | 9,25 | 0,54% | - |
| 23.05.2025 | 9,30 | 9,30 | 9,20 | 9,20 | 0,00% | - |
| 22.05.2025 | 9,30 | 9,30 | 9,20 | 9,20 | -4,66% | - |
| 21.05.2025 | 9,50 | 9,65 | 9,50 | 9,65 | 1,58% | 2,00 |
| 20.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 19.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 16.05.2025 | 9,70 | 9,70 | 9,65 | 9,65 | -0,52% | - |
| 15.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 14.05.2025 | 9,90 | 9,90 | 9,85 | 9,85 | -2,48% | - |
| 13.05.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -1,94% | - |
| 12.05.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 1,98% | - |
| 09.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 08.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 07.05.2025 | 9,90 | 9,90 | 9,85 | 9,85 | 0,00% | - |
| 06.05.2025 | 9,80 | 9,85 | 9,80 | 9,85 | 0,51% | - |
| 05.05.2025 | 9,75 | 9,80 | 9,75 | 9,80 | 1,55% | - |
| 02.05.2025 | 9,55 | 9,65 | 9,55 | 9,65 | 0,52% | - |
| 30.04.2025 | 9,65 | 9,65 | 9,60 | 9,60 | -0,52% | - |
| 29.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
| 28.04.2025 | 9,60 | 9,65 | 9,55 | 9,55 | 1,60% | - |
| 25.04.2025 | 9,40 | 9,45 | 9,40 | 9,40 | -1,05% | - |
| 24.04.2025 | 9,40 | 9,50 | 9,35 | 9,50 | -0,52% | - |
| 23.04.2025 | 9,40 | 9,55 | 9,40 | 9,55 | 1,06% | - |
| 22.04.2025 | 9,35 | 9,45 | 9,35 | 9,45 | -1,05% | - |
| 17.04.2025 | 9,40 | 9,55 | 9,40 | 9,55 | 1,60% | - |
| 16.04.2025 | 9,30 | 9,40 | 9,30 | 9,40 | 0,00% | - |
| 15.04.2025 | 9,30 | 9,40 | 9,30 | 9,40 | 1,62% | - |
| 14.04.2025 | 9,20 | 9,25 | 9,20 | 9,25 | 3,93% | - |
| 11.04.2025 | 9,15 | 9,15 | 8,85 | 8,90 | -2,20% | - |
| 10.04.2025 | 9,40 | 9,40 | 9,10 | 9,10 | 3,41% | - |
| 09.04.2025 | 8,85 | 8,85 | 8,80 | 8,80 | -2,22% | - |
| 08.04.2025 | 8,85 | 9,00 | 8,85 | 9,00 | 2,86% | - |
| 07.04.2025 | 8,65 | 8,75 | 8,55 | 8,75 | -1,69% | - |
| 04.04.2025 | 9,15 | 9,15 | 8,90 | 8,90 | -1,66% | - |
| 03.04.2025 | 9,30 | 9,55 | 9,05 | 9,05 | -3,72% | 1,00 |
| 02.04.2025 | 9,50 | 9,50 | 9,40 | 9,40 | -1,05% | - |
| 01.04.2025 | 9,45 | 9,50 | 9,45 | 9,50 | 2,15% | - |
| 31.03.2025 | 9,35 | 9,35 | 9,30 | 9,30 | -1,06% | - |
| 28.03.2025 | 9,55 | 9,55 | 9,40 | 9,40 | -6,00% | - |
| 27.03.2025 | 10,10 | 10,10 | 10,00 | 10,00 | 0,50% | - |
| 26.03.2025 | 10,10 | 10,10 | 9,95 | 9,95 | -1,49% | - |
| 25.03.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | - |
| 24.03.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 1,00% | - |
| 21.03.2025 | 10,00 | 10,00 | 9,95 | 10,00 | -1,96% | - |
| 20.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 19.03.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 2,02% | - |
| 18.03.2025 | 9,95 | 9,95 | 9,90 | 9,90 | -1,00% | - |
| 17.03.2025 | 9,95 | 10,00 | 9,90 | 10,00 | 1,01% | - |
| 14.03.2025 | 9,85 | 9,90 | 9,85 | 9,90 | 0,51% | - |
| 13.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 12.03.2025 | 9,65 | 9,65 | 9,45 | 9,55 | 0,53% | - |
| 11.03.2025 | 9,75 | 9,75 | 9,50 | 9,50 | -2,56% | - |
| 10.03.2025 | 9,90 | 9,90 | 9,75 | 9,75 | -1,02% | - |
| 07.03.2025 | 9,90 | 9,90 | 9,85 | 9,85 | 0,00% | - |
| 06.03.2025 | 9,95 | 9,95 | 9,85 | 9,85 | -2,48% | - |
| 05.03.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 04.03.2025 | 10,30 | 10,30 | 10,10 | 10,10 | 0,00% | - |
| 03.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 28.02.2025 | 9,95 | 9,95 | 9,90 | 9,90 | -2,94% | - |
| 27.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 26.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 25.02.2025 | 9,90 | 9,95 | 9,90 | 9,95 | 1,53% | - |
| 24.02.2025 | 9,85 | 9,85 | 9,80 | 9,80 | 0,00% | - |
| 21.02.2025 | 9,70 | 9,80 | 9,70 | 9,80 | -3,92% | - |
| 20.02.2025 | 9,95 | 10,20 | 9,90 | 10,20 | 0,99% | 38,00 |
| 19.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 18.02.2025 | 9,95 | 10,40 | 9,95 | 10,40 | 4,52% | 42,00 |
| 17.02.2025 | 9,90 | 9,95 | 9,90 | 9,95 | 0,51% | - |
| 14.02.2025 | 9,95 | 9,95 | 9,90 | 9,90 | -1,00% | - |
| 13.02.2025 | 9,95 | 10,00 | 9,95 | 10,00 | 1,01% | 4,00 |
| 12.02.2025 | 9,95 | 9,95 | 9,90 | 9,90 | -4,81% | - |
| 11.02.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -0,95% | - |
| 10.02.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 2,94% | - |
| 07.02.2025 | 10,00 | 10,30 | 10,00 | 10,20 | 0,00% | - |
| 06.02.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 2,51% | - |
| 05.02.2025 | 9,90 | 9,95 | 9,90 | 9,95 | 0,51% | - |
| 04.02.2025 | 9,95 | 9,95 | 9,90 | 9,90 | 0,00% | - |
| 03.02.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 31.01.2025 | 10,10 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 30.01.2025 | 10,10 | 10,20 | 9,60 | 10,20 | -1,92% | - |
| 29.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 28.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 27.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 24.01.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 23.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 22.01.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 21.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 17.01.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | - |
| 16.01.2025 | 10,30 | 10,60 | 10,30 | 10,40 | 0,97% | 34,00 |
| 15.01.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 14.01.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -2,86% | - |