11,800€
2,61%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 11,85 | 11,90 | 11,70 | 11,85 | 3,04% | - |
| 12.06.2026 | 11,30 | 11,50 | 11,30 | 11,50 | 3,60% | - |
| 11.06.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 10.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 09.06.2026 | 11,00 | 11,10 | 11,00 | 11,00 | 0,00% | - |
| 08.06.2026 | 10,60 | 11,00 | 10,60 | 11,00 | 4,76% | - |
| 05.06.2026 | 10,60 | 10,70 | 10,50 | 10,50 | -0,94% | - |
| 04.06.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -6,19% | - |
| 03.06.2026 | 11,30 | 11,40 | 11,30 | 11,30 | 5,61% | - |
| 02.06.2026 | 10,40 | 10,70 | 10,40 | 10,70 | 0,00% | - |
| 01.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 29.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 28.05.2026 | 10,10 | 10,20 | 10,10 | 10,20 | -1,92% | - |
| 27.05.2026 | 10,50 | 10,50 | 10,20 | 10,40 | -2,80% | 200,00 |
| 26.05.2026 | 10,60 | 10,70 | 10,60 | 10,70 | 2,88% | - |
| 25.05.2026 | 10,60 | 10,60 | 10,40 | 10,40 | 0,00% | - |
| 22.05.2026 | 10,60 | 10,60 | 10,40 | 10,40 | 4,00% | - |
| 21.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 20.05.2026 | 9,75 | 10,00 | 9,75 | 10,00 | 2,04% | - |
| 19.05.2026 | 9,70 | 9,80 | 9,70 | 9,80 | 4,26% | - |
| 18.05.2026 | 9,35 | 9,40 | 9,35 | 9,40 | -2,59% | - |
| 15.05.2026 | 9,60 | 9,65 | 9,45 | 9,65 | -1,53% | - |
| 14.05.2026 | 9,75 | 9,80 | 9,75 | 9,80 | -1,51% | - |
| 13.05.2026 | 9,85 | 9,95 | 9,85 | 9,95 | 2,05% | - |
| 12.05.2026 | 9,85 | 9,85 | 9,75 | 9,75 | -1,52% | - |
| 11.05.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 08.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 07.05.2026 | 10,10 | 10,10 | 9,90 | 9,90 | -1,00% | 500,00 |
| 06.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 05.05.2026 | 10,00 | 10,00 | 9,90 | 9,90 | -1,00% | - |
| 04.05.2026 | 10,10 | 10,10 | 10,00 | 10,00 | -0,99% | - |
| 30.04.2026 | 9,80 | 10,10 | 9,80 | 10,10 | -1,94% | - |
| 29.04.2026 | 10,40 | 10,40 | 10,30 | 10,30 | -1,90% | - |
| 28.04.2026 | 10,30 | 10,90 | 10,30 | 10,50 | 7,69% | 75,00 |
| 27.04.2026 | 9,85 | 9,85 | 9,70 | 9,75 | 0,00% | - |
| 24.04.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 23.04.2026 | 9,80 | 9,80 | 9,75 | 9,80 | -1,01% | - |
| 22.04.2026 | 9,85 | 9,90 | 9,80 | 9,90 | 0,51% | - |
| 21.04.2026 | 9,95 | 9,95 | 9,85 | 9,85 | 1,03% | - |
| 20.04.2026 | 9,90 | 9,90 | 9,75 | 9,75 | -5,34% | - |
| 17.04.2026 | 10,00 | 10,30 | 10,00 | 10,30 | 1,98% | - |
| 16.04.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 15.04.2026 | 10,10 | 10,30 | 10,10 | 10,20 | 0,00% | - |
| 14.04.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 13.04.2026 | 10,00 | 10,10 | 10,00 | 10,10 | -2,88% | - |
| 10.04.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 4,00% | - |
| 09.04.2026 | 10,30 | 10,30 | 10,00 | 10,00 | -3,85% | - |
| 08.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 07.04.2026 | 10,20 | 10,30 | 10,00 | 10,00 | -0,99% | - |
| 02.04.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | - |
| 01.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 31.03.2026 | 9,85 | 9,85 | 9,75 | 9,75 | 0,52% | - |
| 30.03.2026 | 9,75 | 9,75 | 9,70 | 9,70 | -1,52% | - |
| 27.03.2026 | 10,10 | 10,10 | 9,85 | 9,85 | -1,50% | - |
| 26.03.2026 | 10,20 | 10,20 | 10,00 | 10,00 | -0,99% | - |
| 25.03.2026 | 10,20 | 10,20 | 10,10 | 10,10 | 2,54% | - |
| 24.03.2026 | 9,95 | 10,10 | 9,80 | 9,85 | -2,48% | 200,00 |
| 23.03.2026 | 9,70 | 10,10 | 9,70 | 10,10 | 2,54% | - |
| 20.03.2026 | 9,90 | 9,90 | 9,85 | 9,85 | 0,51% | - |
| 19.03.2026 | 9,90 | 9,90 | 9,80 | 9,80 | -1,01% | - |
| 18.03.2026 | 10,10 | 10,10 | 9,90 | 9,90 | -0,50% | - |
| 17.03.2026 | 9,95 | 10,00 | 9,95 | 9,95 | -0,50% | - |
| 16.03.2026 | 10,00 | 10,00 | 9,95 | 10,00 | 1,01% | 100,00 |
| 13.03.2026 | 9,90 | 10,00 | 9,90 | 9,90 | 0,51% | - |
| 12.03.2026 | 10,00 | 10,00 | 9,85 | 9,85 | -6,19% | - |
| 11.03.2026 | 10,60 | 10,90 | 10,50 | 10,50 | -1,87% | 10,00 |
| 10.03.2026 | 10,60 | 10,80 | 10,60 | 10,70 | -0,93% | - |
| 09.03.2026 | 10,40 | 10,80 | 10,40 | 10,80 | 0,93% | - |
| 06.03.2026 | 11,00 | 11,00 | 10,70 | 10,70 | -1,83% | - |
| 05.03.2026 | 11,00 | 11,10 | 10,90 | 10,90 | 1,87% | - |
| 04.03.2026 | 10,70 | 10,80 | 10,70 | 10,70 | 0,94% | 1.000,00 |
| 03.03.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -10,17% | - |
| 02.03.2026 | 11,50 | 11,80 | 11,40 | 11,80 | 3,51% | 20,00 |
| 27.02.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 3,64% | - |
| 26.02.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -3,51% | - |
| 25.02.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 8,57% | 112,00 |
| 24.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 23.02.2026 | 10,50 | 10,50 | 10,20 | 10,20 | 0,00% | 100,00 |
| 20.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 19.02.2026 | 10,00 | 10,00 | 9,95 | 9,95 | -1,49% | - |
| 18.02.2026 | 10,00 | 10,10 | 10,00 | 10,10 | -0,98% | - |
| 17.02.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 4,62% | 11,00 |
| 16.02.2026 | 9,85 | 9,85 | 9,75 | 9,75 | -1,02% | - |
| 13.02.2026 | 9,90 | 9,95 | 9,85 | 9,85 | 1,55% | - |
| 12.02.2026 | 9,75 | 9,80 | 9,70 | 9,70 | -2,02% | - |
| 11.02.2026 | 9,90 | 10,00 | 9,90 | 9,90 | 4,21% | 1.000,00 |
| 10.02.2026 | 9,75 | 9,85 | 9,50 | 9,50 | 2,70% | - |
| 09.02.2026 | 9,15 | 9,25 | 9,15 | 9,25 | 2,21% | 40,00 |
| 06.02.2026 | 8,75 | 9,05 | 8,75 | 9,05 | 4,02% | - |
| 05.02.2026 | 8,75 | 8,75 | 8,70 | 8,70 | 0,58% | - |
| 04.02.2026 | 8,60 | 8,65 | 8,55 | 8,65 | -2,81% | - |
| 03.02.2026 | 8,95 | 8,95 | 8,90 | 8,90 | -1,11% | 230,00 |
| 02.02.2026 | 8,80 | 9,00 | 8,70 | 9,00 | -1,10% | 68,00 |
| 30.01.2026 | 9,05 | 9,10 | 9,05 | 9,10 | 0,55% | - |
| 29.01.2026 | 9,10 | 9,15 | 8,90 | 9,05 | -2,16% | 45,00 |
| 28.01.2026 | 9,40 | 9,40 | 9,25 | 9,25 | -0,54% | - |
| 27.01.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 0,00% | - |
| 26.01.2026 | 9,35 | 9,35 | 9,30 | 9,30 | 0,00% | - |
| 23.01.2026 | 9,30 | 9,30 | 9,25 | 9,30 | 0,54% | - |
| 22.01.2026 | 9,20 | 9,25 | 9,20 | 9,25 | -2,12% | - |