8,350€
-2,62%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 8,53 | 8,53 | 8,38 | 8,45 | -1,46% | - |
| 17.07.2025 | 8,48 | 8,58 | 8,48 | 8,58 | 1,78% | - |
| 16.07.2025 | 8,30 | 8,43 | 8,30 | 8,43 | -1,75% | - |
| 15.07.2025 | 8,55 | 8,58 | 8,53 | 8,58 | 0,00% | - |
| 14.07.2025 | 8,58 | 8,58 | 8,53 | 8,58 | 0,59% | - |
| 11.07.2025 | 8,63 | 8,63 | 8,53 | 8,53 | -1,45% | - |
| 10.07.2025 | 8,53 | 8,68 | 8,53 | 8,65 | -1,14% | - |
| 09.07.2025 | 8,68 | 8,78 | 8,68 | 8,75 | 1,16% | - |
| 08.07.2025 | 8,65 | 8,68 | 8,63 | 8,65 | 0,00% | - |
| 07.07.2025 | 8,65 | 8,73 | 8,63 | 8,65 | -1,70% | - |
| 04.07.2025 | 8,83 | 8,83 | 8,75 | 8,80 | -0,85% | - |
| 03.07.2025 | 8,80 | 8,88 | 8,78 | 8,88 | -0,84% | - |
| 02.07.2025 | 8,98 | 9,00 | 8,93 | 8,95 | -1,38% | - |
| 01.07.2025 | 9,20 | 9,25 | 9,08 | 9,08 | 5,83% | - |
| 30.06.2025 | 8,63 | 8,70 | 8,58 | 8,58 | -2,83% | - |
| 27.06.2025 | 8,75 | 8,83 | 8,73 | 8,83 | 1,73% | - |
| 26.06.2025 | 8,73 | 8,75 | 8,63 | 8,68 | -0,57% | - |
| 25.06.2025 | 8,65 | 8,78 | 8,65 | 8,73 | -2,24% | - |
| 24.06.2025 | 8,85 | 8,98 | 8,85 | 8,93 | -1,65% | - |
| 23.06.2025 | 8,98 | 9,08 | 8,98 | 9,08 | -1,63% | - |
| 20.06.2025 | 9,35 | 9,38 | 9,20 | 9,23 | -1,86% | - |
| 19.06.2025 | 9,35 | 9,50 | 9,35 | 9,40 | -0,53% | - |
| 18.06.2025 | 9,50 | 9,53 | 9,43 | 9,45 | 1,61% | - |
| 17.06.2025 | 9,38 | 9,38 | 9,30 | 9,30 | -2,11% | - |
| 16.06.2025 | 9,45 | 9,55 | 9,45 | 9,50 | 1,88% | - |
| 13.06.2025 | 9,40 | 9,40 | 9,33 | 9,33 | -1,32% | - |
| 12.06.2025 | 9,48 | 9,50 | 9,35 | 9,45 | 0,53% | - |
| 11.06.2025 | 9,50 | 9,58 | 9,40 | 9,40 | -1,31% | - |
| 10.06.2025 | 9,50 | 9,55 | 9,48 | 9,53 | -0,26% | - |
| 09.06.2025 | 9,55 | 9,60 | 9,53 | 9,55 | -0,26% | - |
| 06.06.2025 | 9,53 | 9,63 | 9,50 | 9,58 | 1,06% | - |
| 05.06.2025 | 9,40 | 9,58 | 9,40 | 9,48 | -2,32% | - |
| 04.06.2025 | 9,70 | 9,73 | 9,65 | 9,70 | 0,26% | - |
| 03.06.2025 | 9,60 | 9,68 | 9,60 | 9,68 | -2,27% | - |
| 02.06.2025 | 9,60 | 9,90 | 9,60 | 9,90 | 2,06% | - |
| 30.05.2025 | 9,80 | 9,80 | 9,60 | 9,70 | 2,37% | - |
| 29.05.2025 | 9,45 | 9,63 | 9,43 | 9,48 | 0,53% | - |
| 28.05.2025 | 9,45 | 9,48 | 9,40 | 9,43 | -1,57% | - |
| 27.05.2025 | 9,45 | 9,58 | 9,43 | 9,58 | 0,52% | - |
| 26.05.2025 | 9,50 | 9,53 | 9,45 | 9,53 | 1,33% | - |
| 23.05.2025 | 9,43 | 9,48 | 9,30 | 9,40 | -0,79% | - |
| 22.05.2025 | 9,45 | 9,50 | 9,40 | 9,48 | -0,79% | - |
| 21.05.2025 | 9,63 | 9,65 | 9,50 | 9,55 | -1,04% | - |
| 20.05.2025 | 9,63 | 9,68 | 9,60 | 9,65 | -1,03% | - |
| 19.05.2025 | 9,78 | 9,78 | 9,65 | 9,75 | -1,52% | - |
| 16.05.2025 | 9,85 | 9,90 | 9,75 | 9,90 | 0,25% | - |
| 15.05.2025 | 9,85 | 9,90 | 9,80 | 9,88 | -1,00% | - |
| 14.05.2025 | 9,90 | 10,10 | 9,90 | 9,98 | -2,68% | - |
| 13.05.2025 | 10,30 | 10,30 | 10,20 | 10,25 | -2,38% | - |
| 12.05.2025 | 10,10 | 10,50 | 10,10 | 10,50 | 2,94% | - |
| 09.05.2025 | 10,25 | 10,30 | 10,15 | 10,20 | 0,74% | - |
| 08.05.2025 | 10,08 | 10,20 | 10,03 | 10,13 | 0,50% | - |
| 07.05.2025 | 9,90 | 10,08 | 9,90 | 10,08 | 2,54% | - |
| 06.05.2025 | 9,80 | 9,93 | 9,80 | 9,83 | -0,25% | - |
| 05.05.2025 | 9,88 | 9,95 | 9,83 | 9,85 | 0,00% | - |
| 02.05.2025 | 9,70 | 9,85 | 9,65 | 9,85 | 0,00% | - |
| 30.04.2025 | 9,78 | 9,85 | 9,70 | 9,85 | -0,51% | - |
| 29.04.2025 | 9,78 | 9,90 | 9,75 | 9,90 | 1,28% | - |
| 28.04.2025 | 9,73 | 9,83 | 9,65 | 9,78 | 1,56% | - |
| 25.04.2025 | 9,55 | 9,63 | 9,50 | 9,63 | -0,52% | - |
| 24.04.2025 | 9,53 | 9,68 | 9,48 | 9,68 | 0,52% | - |
| 23.04.2025 | 9,55 | 9,70 | 9,53 | 9,63 | 0,26% | - |
| 22.04.2025 | 9,48 | 9,65 | 9,43 | 9,60 | -0,52% | - |
| 17.04.2025 | 9,58 | 9,73 | 9,55 | 9,65 | 2,12% | - |
| 16.04.2025 | 9,30 | 9,58 | 9,30 | 9,45 | -0,53% | - |
| 15.04.2025 | 9,43 | 9,55 | 9,40 | 9,50 | 1,06% | - |
| 14.04.2025 | 9,38 | 9,45 | 9,25 | 9,40 | 2,17% | - |
| 11.04.2025 | 9,30 | 9,30 | 8,93 | 9,20 | 0,00% | - |
| 10.04.2025 | 9,55 | 9,65 | 9,00 | 9,20 | -4,91% | - |
| 09.04.2025 | 9,00 | 9,78 | 8,78 | 9,68 | 9,63% | - |
| 08.04.2025 | 8,95 | 9,25 | 8,75 | 8,83 | -0,56% | 100,00 |
| 07.04.2025 | 8,80 | 9,28 | 8,50 | 8,88 | -0,28% | - |
| 04.04.2025 | 9,30 | 9,33 | 8,88 | 8,90 | -3,26% | - |
| 03.04.2025 | 9,48 | 9,55 | 9,15 | 9,20 | -4,91% | - |
| 02.04.2025 | 9,65 | 9,70 | 9,55 | 9,68 | 0,26% | - |
| 01.04.2025 | 9,58 | 9,65 | 9,50 | 9,65 | 1,58% | - |
| 31.03.2025 | 9,48 | 9,53 | 9,38 | 9,50 | -0,26% | - |
| 28.03.2025 | 9,70 | 9,70 | 9,53 | 9,53 | -6,16% | - |
| 27.03.2025 | 10,25 | 10,25 | 10,15 | 10,15 | 0,25% | - |
| 26.03.2025 | 10,20 | 10,20 | 10,08 | 10,13 | 1,25% | - |
| 25.03.2025 | 10,15 | 10,25 | 10,00 | 10,00 | -1,96% | - |
| 24.03.2025 | 9,95 | 10,20 | 9,95 | 10,20 | 0,49% | - |
| 21.03.2025 | 10,15 | 10,20 | 10,10 | 10,15 | -1,46% | - |
| 20.03.2025 | 10,30 | 10,30 | 10,20 | 10,30 | 0,49% | - |
| 19.03.2025 | 10,15 | 10,25 | 10,13 | 10,25 | 1,99% | - |
| 18.03.2025 | 10,08 | 10,08 | 10,05 | 10,05 | -0,99% | - |
| 17.03.2025 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | - |
| 14.03.2025 | 9,98 | 10,08 | 9,95 | 10,05 | 0,75% | - |
| 13.03.2025 | 9,98 | 10,05 | 9,95 | 9,98 | 0,50% | - |
| 12.03.2025 | 9,78 | 9,93 | 9,78 | 9,93 | 2,06% | - |
| 11.03.2025 | 9,88 | 9,90 | 9,60 | 9,73 | -1,52% | - |
| 10.03.2025 | 9,90 | 10,05 | 9,85 | 9,88 | -1,99% | - |
| 07.03.2025 | 9,90 | 10,15 | 9,90 | 10,08 | 1,00% | - |
| 06.03.2025 | 10,08 | 10,08 | 9,95 | 9,98 | -2,68% | - |
| 05.03.2025 | 10,20 | 10,30 | 10,15 | 10,25 | 0,00% | - |
| 04.03.2025 | 10,45 | 10,45 | 10,20 | 10,25 | 1,74% | - |
| 03.03.2025 | 10,30 | 10,30 | 10,08 | 10,08 | -2,18% | - |
| 28.02.2025 | 10,10 | 10,30 | 10,05 | 10,30 | 0,98% | - |
| 27.02.2025 | 10,30 | 10,35 | 10,18 | 10,20 | -0,49% | - |
| 26.02.2025 | 10,20 | 10,30 | 10,20 | 10,25 | 1,74% | - |