9,725€
0,52%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 9,68 | 9,75 | 9,68 | 9,73 | 0,52% | - |
| 03.06.2025 | 9,78 | 9,78 | 9,60 | 9,68 | -0,77% | - |
| 02.06.2025 | 9,75 | 9,78 | 9,63 | 9,75 | 0,00% | - |
| 30.05.2025 | 9,55 | 9,80 | 9,55 | 9,75 | 2,36% | - |
| 29.05.2025 | 9,43 | 9,65 | 9,43 | 9,53 | 1,06% | - |
| 28.05.2025 | 9,43 | 9,50 | 9,40 | 9,43 | 0,53% | - |
| 27.05.2025 | 9,43 | 9,50 | 9,35 | 9,38 | -0,53% | - |
| 26.05.2025 | 9,40 | 9,53 | 9,35 | 9,43 | 0,27% | - |
| 23.05.2025 | 9,38 | 9,48 | 9,35 | 9,40 | 0,53% | - |
| 22.05.2025 | 9,43 | 9,50 | 9,20 | 9,35 | -2,35% | - |
| 21.05.2025 | 9,65 | 9,65 | 9,55 | 9,58 | -0,78% | - |
| 20.05.2025 | 9,75 | 9,75 | 9,58 | 9,65 | -1,03% | - |
| 19.05.2025 | 9,75 | 9,80 | 9,65 | 9,75 | -0,26% | - |
| 16.05.2025 | 9,88 | 9,88 | 9,65 | 9,78 | -1,01% | - |
| 15.05.2025 | 9,98 | 9,98 | 9,83 | 9,88 | -1,25% | - |
| 14.05.2025 | 10,20 | 10,20 | 9,98 | 10,00 | -2,91% | - |
| 13.05.2025 | 10,40 | 10,40 | 10,15 | 10,30 | -1,90% | 2,00 |
| 12.05.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 2,94% | - |
| 09.05.2025 | 10,00 | 10,25 | 10,00 | 10,20 | 1,75% | - |
| 08.05.2025 | 10,05 | 10,20 | 9,93 | 10,03 | -0,50% | - |
| 07.05.2025 | 9,90 | 10,08 | 9,90 | 10,08 | 1,51% | - |
| 06.05.2025 | 9,83 | 9,95 | 9,83 | 9,93 | 0,76% | - |
| 05.05.2025 | 9,85 | 9,88 | 9,80 | 9,85 | 0,25% | - |
| 02.05.2025 | 9,83 | 9,83 | 9,55 | 9,83 | 0,26% | - |
| 30.04.2025 | 9,70 | 9,85 | 9,68 | 9,80 | 1,03% | - |
| 29.04.2025 | 9,80 | 9,83 | 9,70 | 9,70 | -0,77% | - |
| 28.04.2025 | 9,65 | 9,80 | 9,58 | 9,78 | 1,56% | - |
| 25.04.2025 | 9,65 | 9,65 | 9,38 | 9,63 | 0,00% | - |
| 24.04.2025 | 9,60 | 9,73 | 9,50 | 9,63 | 0,00% | - |
| 23.04.2025 | 9,58 | 9,70 | 9,53 | 9,63 | 0,52% | - |
| 22.04.2025 | 9,65 | 9,65 | 9,40 | 9,58 | -0,78% | - |
| 17.04.2025 | 9,45 | 9,73 | 9,45 | 9,65 | 2,12% | - |
| 16.04.2025 | 9,55 | 9,68 | 9,40 | 9,45 | -0,79% | - |
| 15.04.2025 | 9,43 | 9,58 | 9,28 | 9,53 | 1,33% | - |
| 14.04.2025 | 9,25 | 9,45 | 9,20 | 9,40 | 2,17% | - |
| 11.04.2025 | 9,33 | 9,33 | 8,98 | 9,20 | -1,34% | - |
| 10.04.2025 | 9,53 | 9,65 | 9,05 | 9,33 | -2,86% | - |
| 09.04.2025 | 8,88 | 9,68 | 8,73 | 9,60 | 7,87% | 2,00 |
| 08.04.2025 | 8,98 | 9,20 | 8,78 | 8,90 | 0,85% | - |
| 07.04.2025 | 8,83 | 9,15 | 8,53 | 8,83 | -1,40% | - |
| 04.04.2025 | 9,25 | 9,33 | 8,93 | 8,95 | -3,24% | 2,00 |
| 03.04.2025 | 9,48 | 9,58 | 9,20 | 9,25 | -2,37% | - |
| 02.04.2025 | 9,65 | 9,70 | 9,43 | 9,48 | -1,81% | - |
| 01.04.2025 | 9,48 | 9,70 | 9,43 | 9,65 | 1,58% | - |
| 31.03.2025 | 9,48 | 9,50 | 9,38 | 9,50 | 0,00% | 100,00 |
| 28.03.2025 | 9,78 | 9,78 | 9,50 | 9,50 | -6,40% | - |
| 27.03.2025 | 10,13 | 10,45 | 10,10 | 10,15 | 0,25% | - |
| 26.03.2025 | 10,25 | 10,25 | 10,08 | 10,13 | -1,22% | - |
| 25.03.2025 | 10,20 | 10,45 | 9,83 | 10,25 | 0,49% | - |
| 24.03.2025 | 10,15 | 10,20 | 10,05 | 10,20 | 0,49% | - |
| 21.03.2025 | 10,30 | 10,30 | 9,83 | 10,15 | -1,46% | - |
| 20.03.2025 | 10,25 | 10,30 | 10,25 | 10,30 | 0,49% | - |
| 19.03.2025 | 10,05 | 10,25 | 10,05 | 10,25 | 1,74% | - |
| 18.03.2025 | 10,15 | 10,15 | 9,98 | 10,08 | -0,74% | - |
| 17.03.2025 | 10,05 | 10,25 | 9,98 | 10,15 | 1,00% | - |
| 14.03.2025 | 9,98 | 10,15 | 9,93 | 10,05 | 0,75% | - |
| 13.03.2025 | 9,78 | 10,05 | 9,78 | 9,98 | 2,05% | - |
| 12.03.2025 | 9,75 | 9,88 | 9,58 | 9,78 | 0,26% | - |
| 11.03.2025 | 9,90 | 10,05 | 9,65 | 9,75 | -1,52% | - |
| 10.03.2025 | 10,10 | 10,10 | 9,88 | 9,90 | -2,22% | - |
| 07.03.2025 | 9,98 | 10,15 | 9,98 | 10,13 | 1,50% | - |
| 06.03.2025 | 10,20 | 10,30 | 9,93 | 9,98 | -2,68% | - |
| 05.03.2025 | 10,25 | 10,55 | 10,15 | 10,25 | 0,00% | - |
| 04.03.2025 | 10,15 | 10,95 | 10,15 | 10,25 | 0,99% | - |
| 03.03.2025 | 10,15 | 10,30 | 10,10 | 10,15 | 0,25% | - |
| 28.02.2025 | 10,25 | 10,35 | 9,73 | 10,13 | -1,70% | - |
| 27.02.2025 | 10,25 | 10,45 | 10,25 | 10,30 | 0,49% | - |
| 26.02.2025 | 10,25 | 10,35 | 10,15 | 10,25 | 1,74% | - |
| 25.02.2025 | 9,88 | 10,25 | 9,88 | 10,08 | 2,03% | - |
| 24.02.2025 | 9,98 | 9,98 | 9,88 | 9,88 | -0,75% | - |
| 21.02.2025 | 10,05 | 10,05 | 9,70 | 9,95 | -0,75% | - |
| 20.02.2025 | 10,25 | 10,25 | 9,98 | 10,03 | -2,20% | - |
| 19.02.2025 | 10,35 | 10,35 | 10,15 | 10,25 | -0,97% | 400,00 |
| 18.02.2025 | 10,08 | 10,35 | 10,05 | 10,35 | 2,73% | 3,00 |
| 17.02.2025 | 10,05 | 10,08 | 9,98 | 10,08 | 0,25% | - |
| 14.02.2025 | 10,15 | 10,20 | 10,05 | 10,05 | -0,99% | - |
| 13.02.2025 | 10,05 | 10,20 | 9,95 | 10,15 | 1,00% | - |
| 12.02.2025 | 10,50 | 10,50 | 9,98 | 10,05 | -4,29% | - |
| 11.02.2025 | 10,55 | 10,60 | 10,50 | 10,50 | -0,47% | - |
| 10.02.2025 | 10,25 | 10,65 | 10,25 | 10,55 | 2,93% | - |
| 07.02.2025 | 10,30 | 10,45 | 10,15 | 10,25 | -0,49% | - |
| 06.02.2025 | 10,08 | 10,35 | 10,08 | 10,30 | 2,49% | - |
| 05.02.2025 | 10,08 | 10,15 | 9,98 | 10,05 | -0,25% | - |
| 04.02.2025 | 10,05 | 10,20 | 10,05 | 10,08 | 0,25% | 4,00 |
| 03.02.2025 | 10,20 | 10,25 | 10,03 | 10,05 | -1,95% | 303,00 |
| 31.01.2025 | 10,30 | 10,35 | 10,15 | 10,25 | -0,49% | - |
| 30.01.2025 | 10,55 | 10,55 | 10,05 | 10,30 | -2,37% | 300,00 |
| 29.01.2025 | 10,50 | 10,75 | 10,45 | 10,55 | 0,48% | 2,00 |
| 28.01.2025 | 10,45 | 10,55 | 9,93 | 10,50 | 0,00% | - |
| 27.01.2025 | 10,45 | 10,55 | 10,35 | 10,50 | 0,48% | - |
| 24.01.2025 | 10,40 | 10,50 | 10,40 | 10,45 | 0,48% | - |
| 23.01.2025 | 10,40 | 10,40 | 10,15 | 10,40 | 0,00% | - |
| 22.01.2025 | 10,30 | 10,50 | 10,25 | 10,40 | 0,97% | 13,00 |
| 21.01.2025 | 10,30 | 10,35 | 10,25 | 10,30 | 0,49% | - |
| 20.01.2025 | 10,40 | 10,45 | 10,18 | 10,25 | -1,44% | - |
| 17.01.2025 | 10,50 | 10,50 | 10,35 | 10,40 | -0,95% | - |
| 16.01.2025 | 10,40 | 10,75 | 10,15 | 10,50 | 0,96% | - |
| 15.01.2025 | 10,35 | 10,40 | 10,15 | 10,40 | 0,48% | - |
| 14.01.2025 | 10,70 | 10,70 | 10,25 | 10,35 | -3,27% | - |
| 13.01.2025 | 10,55 | 10,70 | 10,55 | 10,70 | 1,42% | - |