11,900€
1,71%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 23.07.2026 | 12,00 | 12,00 | 11,70 | 11,70 | -4,10% | - |
| 22.07.2026 | 11,70 | 12,20 | 11,70 | 12,20 | 0,00% | 250,00 |
| 21.07.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 5,17% | 100,00 |
| 20.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 17.07.2026 | 11,30 | 11,40 | 11,30 | 11,40 | -2,56% | - |
| 16.07.2026 | 11,90 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 15.07.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -2,50% | - |
| 14.07.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 13.07.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 10.07.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 3,51% | - |
| 09.07.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 08.07.2026 | 11,50 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 07.07.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 06.07.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 03.07.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | - |
| 02.07.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 3,64% | - |
| 01.07.2026 | 11,00 | 11,40 | 11,00 | 11,00 | 0,00% | 40,00 |
| 30.06.2026 | 11,00 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 29.06.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | - |
| 26.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 25.06.2026 | 10,90 | 11,00 | 10,70 | 11,00 | 0,92% | 11,00 |
| 24.06.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 23.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
| 22.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 19.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -6,56% | - |
| 18.06.2026 | 12,00 | 12,30 | 12,00 | 12,20 | 3,39% | 1.000,00 |
| 17.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 16.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 15.06.2026 | 11,70 | 11,70 | 11,60 | 11,60 | 0,87% | - |
| 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 |