12,650€
2,85%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 12,35 | 12,45 | 12,30 | 12,40 | 0,81% | - |
| 14.10.2026 | 12,35 | 12,45 | 12,25 | 12,30 | -3,15% | 1,00 |
| 13.10.2026 | 12,75 | 12,75 | 12,65 | 12,70 | -0,39% | - |
| 12.10.2026 | 12,80 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 09.10.2026 | 12,75 | 12,85 | 12,75 | 12,75 | 0,39% | - |
| 08.10.2026 | 12,75 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 07.10.2026 | 12,85 | 12,90 | 12,80 | 12,90 | -1,53% | - |
| 06.10.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | - |
| 05.10.2026 | 12,95 | 13,00 | 12,90 | 13,00 | 0,39% | - |
| 02.10.2026 | 12,95 | 13,00 | 12,95 | 12,95 | 0,39% | - |
| 01.10.2026 | 12,95 | 13,05 | 12,85 | 12,90 | -0,77% | - |
| 30.09.2026 | 12,95 | 13,00 | 12,90 | 13,00 | 2,77% | - |
| 29.09.2026 | 12,55 | 12,70 | 12,50 | 12,65 | -2,32% | - |
| 28.09.2026 | 12,95 | 13,00 | 12,95 | 12,95 | -0,38% | - |
| 25.09.2026 | 13,05 | 13,10 | 13,00 | 13,00 | 3,59% | - |
| 24.09.2026 | 12,55 | 12,60 | 12,50 | 12,55 | -0,40% | - |
| 23.09.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 1,61% | - |
| 22.09.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 0,00% | - |
| 18.09.2026 | 12,35 | 12,45 | 12,30 | 12,40 | -1,20% | - |
| 17.09.2026 | 12,55 | 12,60 | 12,55 | 12,55 | 2,03% | - |
| 16.09.2026 | 12,25 | 12,35 | 12,25 | 12,30 | -0,40% | - |
| 15.09.2026 | 12,35 | 12,35 | 12,20 | 12,35 | -0,40% | - |
| 14.09.2026 | 12,35 | 12,45 | 12,30 | 12,40 | 0,00% | - |
| 11.09.2026 | 12,45 | 12,45 | 12,35 | 12,40 | 0,00% | - |
| 10.09.2026 | 12,45 | 12,45 | 12,35 | 12,40 | 0,40% | - |
| 09.09.2026 | 12,45 | 12,45 | 12,35 | 12,35 | -0,40% | - |
| 08.09.2026 | 12,35 | 12,45 | 12,35 | 12,40 | 0,00% | - |
| 07.09.2026 | 12,25 | 12,45 | 12,25 | 12,40 | 0,81% | - |
| 04.09.2026 | 12,25 | 12,35 | 12,25 | 12,30 | 4,68% | - |
| 03.09.2026 | 11,90 | 11,90 | 11,70 | 11,75 | 0,43% | - |
| 02.09.2026 | 11,65 | 11,70 | 11,60 | 11,70 | -2,09% | - |
| 01.09.2026 | 11,85 | 11,95 | 11,85 | 11,95 | -0,42% | - |
| 31.08.2026 | 12,25 | 12,30 | 12,00 | 12,00 | -2,83% | - |
| 28.08.2026 | 12,35 | 12,40 | 12,35 | 12,35 | 0,82% | - |
| 27.08.2026 | 12,25 | 12,30 | 12,25 | 12,25 | -0,41% | - |
| 26.08.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 1,23% | - |
| 25.08.2026 | 12,15 | 12,20 | 12,15 | 12,15 | 0,83% | - |
| 24.08.2026 | 12,05 | 12,10 | 12,05 | 12,05 | 0,00% | - |
| 21.08.2026 | 12,05 | 12,10 | 12,00 | 12,05 | 1,26% | - |
| 20.08.2026 | 11,85 | 11,90 | 11,80 | 11,90 | -0,83% | - |
| 19.08.2026 | 11,85 | 12,15 | 11,75 | 12,00 | 1,69% | - |
| 18.08.2026 | 11,85 | 11,85 | 11,80 | 11,80 | -1,67% | - |
| 17.08.2026 | 11,95 | 12,00 | 11,90 | 12,00 | -2,04% | - |
| 14.08.2026 | 12,15 | 12,25 | 12,15 | 12,25 | -2,00% | - |
| 13.08.2026 | 12,45 | 12,55 | 12,45 | 12,50 | 2,46% | - |
| 12.08.2026 | 12,15 | 12,25 | 12,15 | 12,20 | -0,81% | - |
| 11.08.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 0,00% | - |
| 10.08.2026 | 12,35 | 12,45 | 12,25 | 12,30 | -1,20% | - |
| 07.08.2026 | 12,45 | 12,45 | 12,35 | 12,45 | -0,40% | - |
| 06.08.2026 | 12,45 | 12,55 | 12,45 | 12,50 | -1,96% | - |
| 05.08.2026 | 12,50 | 12,85 | 12,45 | 12,75 | 4,51% | - |
| 04.08.2026 | 12,05 | 12,35 | 12,05 | 12,20 | 1,67% | - |
| 03.08.2026 | 11,95 | 12,15 | 11,75 | 12,00 | -0,41% | - |
| 31.07.2026 | 11,95 | 12,05 | 11,65 | 12,05 | 5,24% | - |
| 30.07.2026 | 11,55 | 11,60 | 11,45 | 11,45 | -6,53% | 328,00 |
| 29.07.2026 | 12,15 | 12,50 | 12,15 | 12,25 | 2,51% | - |
| 28.07.2026 | 12,15 | 12,15 | 11,90 | 11,95 | -2,45% | - |
| 27.07.2026 | 12,25 | 12,40 | 12,25 | 12,25 | 2,94% | - |
| 24.07.2026 | 11,95 | 12,00 | 11,85 | 11,90 | -1,24% | - |
| 23.07.2026 | 12,15 | 12,20 | 12,00 | 12,05 | 1,26% | - |
| 22.07.2026 | 11,95 | 11,95 | 11,85 | 11,90 | -0,83% | - |
| 21.07.2026 | 11,95 | 12,00 | 11,95 | 12,00 | 2,56% | - |
| 20.07.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 1,30% | - |
| 17.07.2026 | 11,45 | 11,65 | 11,35 | 11,55 | -3,75% | - |
| 16.07.2026 | 12,05 | 12,15 | 11,85 | 12,00 | -0,41% | - |
| 15.07.2026 | 12,15 | 12,15 | 11,85 | 12,05 | -0,82% | - |
| 14.07.2026 | 11,95 | 12,15 | 11,90 | 12,15 | 1,67% | - |
| 13.07.2026 | 11,85 | 12,00 | 11,80 | 11,95 | -0,42% | 1,00 |
| 10.07.2026 | 11,75 | 12,05 | 11,65 | 12,00 | 5,26% | - |
| 09.07.2026 | 11,35 | 11,40 | 11,30 | 11,40 | -1,72% | - |
| 08.07.2026 | 11,65 | 11,75 | 11,35 | 11,60 | -1,69% | - |
| 07.07.2026 | 11,95 | 11,95 | 11,75 | 11,80 | -0,42% | - |
| 06.07.2026 | 11,75 | 11,90 | 11,70 | 11,85 | 0,42% | - |
| 03.07.2026 | 11,75 | 11,85 | 11,75 | 11,80 | 2,16% | - |
| 02.07.2026 | 11,55 | 11,70 | 11,45 | 11,55 | 3,59% | 800,00 |
| 01.07.2026 | 11,20 | 11,35 | 11,10 | 11,15 | 0,90% | 20,00 |
| 30.06.2026 | 11,20 | 11,20 | 11,00 | 11,05 | 0,45% | - |
| 29.06.2026 | 10,95 | 11,05 | 10,95 | 11,00 | 1,38% | - |
| 26.06.2026 | 10,85 | 10,90 | 10,75 | 10,85 | 1,88% | - |
| 25.06.2026 | 11,00 | 11,05 | 10,65 | 10,65 | -3,18% | - |
| 24.06.2026 | 11,10 | 11,10 | 10,95 | 11,00 | -1,79% | - |
| 23.06.2026 | 11,70 | 11,70 | 10,95 | 11,20 | -4,27% | - |
| 22.06.2026 | 11,55 | 11,75 | 11,35 | 11,70 | 1,74% | 500,00 |
| 19.06.2026 | 12,30 | 12,30 | 11,45 | 11,50 | -6,50% | - |
| 18.06.2026 | 11,90 | 12,40 | 11,90 | 12,30 | 3,36% | 200,00 |
| 17.06.2026 | 11,75 | 12,05 | 11,75 | 11,90 | -1,24% | - |
| 16.06.2026 | 11,95 | 12,05 | 11,90 | 12,05 | 1,69% | - |
| 15.06.2026 | 11,65 | 11,95 | 11,65 | 11,85 | 3,04% | - |
| 12.06.2026 | 11,45 | 11,50 | 11,35 | 11,50 | 3,60% | - |
| 11.06.2026 | 11,10 | 11,15 | 11,05 | 11,10 | -0,89% | - |
| 10.06.2026 | 11,05 | 11,20 | 11,05 | 11,20 | 0,45% | - |
| 09.06.2026 | 11,00 | 11,20 | 11,00 | 11,15 | 3,24% | - |
| 05.06.2026 | 10,90 | 10,90 | 10,65 | 10,80 | -1,82% | - |
| 04.06.2026 | 11,40 | 11,40 | 10,75 | 11,00 | -3,93% | 1,00 |
| 03.06.2026 | 10,90 | 11,50 | 10,90 | 11,45 | 9,05% | - |
| 02.06.2026 | 10,70 | 10,70 | 10,40 | 10,50 | -2,78% | - |
| 01.06.2026 | 10,50 | 10,85 | 10,50 | 10,80 | 1,89% | - |
| 29.05.2026 | 10,55 | 10,60 | 10,55 | 10,60 | 2,91% | - |
| 28.05.2026 | 10,55 | 10,55 | 10,15 | 10,30 | -3,29% | - |
| 27.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |