11,150€
-0,45%
Echtzeit-Aktienkurs JAPAN EXCHANGE GROUP INC.
Bid:
Ask:
Aktienkurse zur JAPAN EXCHANGE GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,05 | 11,25 | 11,00 | 11,15 | -0,45% | - |
| 21.11.2024 | 10,90 | 11,20 | 10,90 | 11,20 | 2,75% | - |
| 20.11.2024 | 11,20 | 11,20 | 10,65 | 10,90 | -2,68% | - |
| 19.11.2024 | 11,10 | 11,35 | 11,10 | 11,20 | 0,90% | - |
| 18.11.2024 | 11,05 | 11,25 | 11,00 | 11,10 | 0,45% | - |
| 15.11.2024 | 11,15 | 11,15 | 10,15 | 11,05 | -0,90% | - |
| 14.11.2024 | 11,35 | 11,45 | 11,10 | 11,15 | -1,76% | - |
| 13.11.2024 | 11,70 | 11,70 | 11,15 | 11,35 | -2,99% | - |
| 12.11.2024 | 11,60 | 13,25 | 11,55 | 11,70 | 0,86% | - |
| 11.11.2024 | 11,40 | 11,75 | 11,40 | 11,60 | 1,75% | - |
| 08.11.2024 | 11,35 | 11,55 | 11,15 | 11,40 | 0,44% | - |
| 07.11.2024 | 11,40 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 06.11.2024 | 11,35 | 11,60 | 11,35 | 11,40 | 1,79% | - |
| 05.11.2024 | 10,70 | 11,20 | 10,70 | 11,20 | 4,67% | - |
| 04.11.2024 | 10,85 | 11,10 | 10,70 | 10,70 | -1,38% | - |
| 01.11.2024 | 10,85 | 10,90 | 10,60 | 10,85 | 0,00% | - |
| 31.10.2024 | 11,25 | 11,25 | 10,75 | 10,85 | -2,25% | - |
| 30.10.2024 | 11,15 | 11,25 | 11,05 | 11,10 | -0,45% | - |
| 29.10.2024 | 10,95 | 11,15 | 10,95 | 11,15 | 1,83% | - |
| 28.10.2024 | 10,95 | 11,00 | 10,85 | 10,95 | 4,78% | - |
| 25.10.2024 | 10,75 | 10,85 | 10,45 | 10,45 | -2,79% | - |
| 24.10.2024 | 10,95 | 10,95 | 10,75 | 10,75 | 0,00% | - |
| 23.10.2024 | 10,95 | 10,95 | 10,75 | 10,75 | -1,83% | - |
| 22.10.2024 | 11,40 | 11,40 | 10,90 | 10,95 | -3,95% | - |
| 21.10.2024 | 11,50 | 11,50 | 11,25 | 11,40 | -0,87% | - |
| 18.10.2024 | 11,25 | 11,55 | 11,20 | 11,50 | 2,22% | - |
| 17.10.2024 | 11,40 | 11,40 | 11,15 | 11,25 | -1,32% | - |
| 16.10.2024 | 11,25 | 11,40 | 11,25 | 11,40 | 4,59% | - |
| 15.10.2024 | 11,25 | 11,35 | 10,85 | 10,90 | -4,39% | - |
| 14.10.2024 | 11,45 | 11,55 | 11,40 | 11,40 | -0,44% | - |
| 11.10.2024 | 11,35 | 11,45 | 11,30 | 11,45 | -0,87% | - |
| 10.10.2024 | 11,45 | 11,55 | 11,40 | 11,55 | 0,87% | - |
| 09.10.2024 | 11,60 | 11,60 | 11,35 | 11,45 | -1,29% | - |
| 08.10.2024 | 11,60 | 11,60 | 11,45 | 11,60 | 0,00% | - |
| 07.10.2024 | 11,80 | 11,80 | 11,50 | 11,60 | -1,69% | - |
| 04.10.2024 | 11,65 | 11,80 | 11,60 | 11,80 | 1,29% | - |
| 03.10.2024 | 11,90 | 11,90 | 11,55 | 11,65 | -2,10% | - |
| 02.10.2024 | 12,15 | 12,15 | 11,75 | 11,90 | -2,06% | - |
| 01.10.2024 | 11,70 | 12,25 | 11,70 | 12,15 | 3,85% | - |
| 30.09.2024 | 11,35 | 11,75 | 11,35 | 11,70 | 3,08% | - |
| 27.09.2024 | 11,55 | 11,55 | 11,30 | 11,35 | -47,94% | 25,00 |
| 26.09.2024 | 23,30 | 23,70 | 21,50 | 21,80 | -5,22% | - |
| 25.09.2024 | 23,00 | 23,10 | 22,70 | 23,00 | 0,00% | - |
| 24.09.2024 | 22,30 | 23,10 | 22,30 | 23,00 | 3,14% | - |
| 23.09.2024 | 22,20 | 22,50 | 22,10 | 22,30 | 0,45% | - |
| 20.09.2024 | 22,20 | 22,40 | 22,10 | 22,20 | 0,00% | - |
| 19.09.2024 | 21,40 | 22,30 | 21,40 | 22,20 | 3,74% | - |
| 18.09.2024 | 21,50 | 21,60 | 21,30 | 21,40 | -0,47% | - |
| 17.09.2024 | 21,80 | 21,80 | 21,20 | 21,50 | -1,38% | - |
| 16.09.2024 | 21,80 | 21,90 | 21,40 | 21,80 | 0,00% | - |
| 13.09.2024 | 21,60 | 21,90 | 21,60 | 21,80 | 0,93% | 2,00 |
| 12.09.2024 | 21,50 | 21,70 | 21,40 | 21,60 | -0,92% | - |
| 11.09.2024 | 21,20 | 21,80 | 21,10 | 21,80 | 2,83% | - |
| 10.09.2024 | 20,70 | 21,30 | 20,70 | 21,20 | 2,42% | - |
| 09.09.2024 | 20,70 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 06.09.2024 | 21,20 | 21,20 | 20,50 | 20,80 | -1,89% | - |
| 05.09.2024 | 20,70 | 21,20 | 20,70 | 21,20 | 2,42% | - |
| 04.09.2024 | 20,90 | 20,90 | 20,40 | 20,70 | -0,96% | - |
| 03.09.2024 | 20,80 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 02.09.2024 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 30.08.2024 | 20,80 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 29.08.2024 | 20,80 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 28.08.2024 | 20,90 | 21,00 | 20,60 | 20,80 | -0,48% | - |
| 27.08.2024 | 21,00 | 21,10 | 20,50 | 20,90 | -0,48% | - |
| 26.08.2024 | 21,20 | 21,20 | 20,90 | 21,00 | -0,94% | 2,00 |
| 23.08.2024 | 21,20 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 22.08.2024 | 21,10 | 21,30 | 20,90 | 21,00 | -3,23% | - |
| 21.08.2024 | 21,20 | 21,70 | 21,20 | 21,70 | 3,33% | - |
| 20.08.2024 | 21,20 | 21,30 | 21,00 | 21,00 | -0,94% | - |
| 19.08.2024 | 21,20 | 21,40 | 20,90 | 21,20 | 0,00% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | - |
| 15.08.2024 | 21,70 | 21,70 | 20,90 | 21,40 | -1,38% | - |
| 14.08.2024 | 21,20 | 21,70 | 20,90 | 21,70 | 2,36% | - |
| 13.08.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | - |
| 12.08.2024 | 20,80 | 20,90 | 20,50 | 20,80 | 0,00% | - |
| 09.08.2024 | 20,15 | 21,00 | 20,15 | 20,80 | 3,23% | - |
| 08.08.2024 | 20,20 | 20,20 | 19,70 | 20,15 | -0,25% | 6,00 |
| 07.08.2024 | 20,50 | 20,50 | 19,90 | 20,20 | 3,06% | 5,00 |
| 06.08.2024 | 19,35 | 19,75 | 19,05 | 19,60 | 1,55% | - |
| 05.08.2024 | 18,85 | 19,55 | 18,30 | 19,30 | -2,03% | 4,00 |
| 02.08.2024 | 20,60 | 20,60 | 19,40 | 19,70 | -4,37% | - |
| 01.08.2024 | 21,30 | 21,30 | 20,60 | 20,60 | -4,63% | - |
| 31.07.2024 | 21,20 | 21,70 | 21,10 | 21,60 | 1,89% | - |
| 30.07.2024 | 21,80 | 21,80 | 21,10 | 21,20 | -2,75% | - |
| 29.07.2024 | 21,70 | 22,00 | 21,70 | 21,80 | 0,46% | - |
| 26.07.2024 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 25.07.2024 | 22,50 | 22,50 | 21,80 | 21,90 | -2,67% | - |
| 24.07.2024 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 23.07.2024 | 22,60 | 22,80 | 22,30 | 22,70 | 0,44% | - |
| 22.07.2024 | 22,60 | 22,70 | 22,40 | 22,60 | 0,00% | - |
| 19.07.2024 | 22,60 | 22,70 | 22,50 | 22,60 | 0,00% | - |
| 18.07.2024 | 22,90 | 22,90 | 22,40 | 22,60 | -1,31% | - |
| 17.07.2024 | 22,70 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 16.07.2024 | 22,60 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 15.07.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 12.07.2024 | 22,50 | 22,60 | 22,20 | 22,40 | -0,44% | 200,00 |
| 11.07.2024 | 22,50 | 22,60 | 22,30 | 22,50 | 0,00% | - |
| 10.07.2024 | 22,70 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 09.07.2024 | 23,00 | 23,00 | 22,70 | 22,70 | -1,30% | - |
| 08.07.2024 | 23,00 | 23,10 | 22,90 | 23,00 | 0,00% | - |