11,600€
-1,69%
Echtzeit-Aktienkurs JAPAN EXCHANGE GROUP INC.
Bid:
Ask:
Aktienkurse zur JAPAN EXCHANGE GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2026 | 11,70 | 11,90 | 11,70 | 11,80 | 0,85% | - |
| 03.11.2026 | 11,80 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 02.11.2026 | 11,70 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 30.10.2026 | 11,90 | 11,90 | 11,60 | 11,70 | 0,00% | - |
| 29.10.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 28.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 27.10.2026 | 12,00 | 12,10 | 11,80 | 11,90 | -5,56% | - |
| 26.10.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | - |
| 23.10.2026 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 22.10.2026 | 12,40 | 12,60 | 12,30 | 12,40 | 0,00% | - |
| 21.10.2026 | 12,40 | 12,50 | 12,40 | 12,40 | 2,48% | - |
| 20.10.2026 | 12,10 | 12,20 | 12,10 | 12,10 | -2,42% | - |
| 19.10.2026 | 12,50 | 12,60 | 12,30 | 12,40 | 2,48% | - |
| 16.10.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -2,42% | - |
| 15.10.2026 | 12,20 | 12,50 | 12,10 | 12,40 | 2,48% | - |
| 14.10.2026 | 12,30 | 12,30 | 12,10 | 12,10 | -3,97% | - |
| 13.10.2026 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | - |
| 12.10.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 09.10.2026 | 12,60 | 12,70 | 12,60 | 12,60 | 1,61% | - |
| 08.10.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | - |
| 07.10.2026 | 12,70 | 12,70 | 12,50 | 12,60 | -1,56% | - |
| 06.10.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 02.10.2026 | 12,80 | 13,10 | 12,80 | 13,00 | -0,76% | - |
| 01.10.2026 | 12,80 | 13,10 | 12,60 | 13,10 | 3,15% | - |
| 30.09.2026 | 12,80 | 12,90 | 12,70 | 12,70 | 0,79% | - |
| 29.09.2026 | 12,40 | 12,60 | 12,30 | 12,60 | -0,79% | - |
| 28.09.2026 | 12,80 | 12,80 | 12,60 | 12,70 | -2,31% | - |
| 25.09.2026 | 12,90 | 13,00 | 12,80 | 13,00 | 4,00% | - |
| 24.09.2026 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 23.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 22.09.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 2,44% | - |
| 21.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 18.09.2026 | 12,20 | 12,40 | 12,20 | 12,40 | -1,59% | - |
| 17.09.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 3,28% | - |
| 16.09.2026 | 12,20 | 12,40 | 12,10 | 12,20 | 0,83% | - |
| 15.09.2026 | 12,20 | 12,20 | 11,90 | 12,10 | -0,82% | - |
| 14.09.2026 | 12,20 | 12,20 | 12,10 | 12,20 | -1,61% | - |
| 11.09.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 3,33% | 154,00 |
| 10.09.2026 | 12,30 | 12,30 | 12,00 | 12,00 | 0,00% | - |
| 09.09.2026 | 12,20 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 08.09.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 07.09.2026 | 12,10 | 12,30 | 12,10 | 12,20 | -0,81% | - |
| 04.09.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 4,24% | - |
| 03.09.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | - |
| 02.09.2026 | 11,40 | 11,50 | 11,30 | 11,50 | 0,00% | - |
| 01.09.2026 | 11,80 | 11,90 | 11,50 | 11,50 | -3,36% | 75,00 |
| 31.08.2026 | 12,10 | 12,30 | 11,80 | 11,90 | -1,65% | 75,00 |
| 28.08.2026 | 12,20 | 12,20 | 12,00 | 12,10 | 0,00% | - |
| 27.08.2026 | 12,10 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 26.08.2026 | 12,20 | 12,20 | 12,10 | 12,20 | 1,67% | - |
| 25.08.2026 | 12,00 | 12,10 | 12,00 | 12,00 | 1,69% | - |
| 24.08.2026 | 11,90 | 12,00 | 11,80 | 11,80 | -0,84% | - |
| 21.08.2026 | 11,90 | 12,00 | 11,90 | 11,90 | 1,71% | - |
| 20.08.2026 | 11,70 | 11,90 | 11,60 | 11,70 | -0,85% | - |
| 19.08.2026 | 11,70 | 11,90 | 11,60 | 11,80 | 0,00% | - |
| 18.08.2026 | 11,70 | 11,80 | 11,60 | 11,80 | -0,84% | - |
| 17.08.2026 | 11,80 | 12,00 | 11,80 | 11,90 | -1,65% | - |
| 14.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 13.08.2026 | 12,30 | 12,50 | 12,30 | 12,40 | 1,64% | - |
| 12.08.2026 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 11.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 10.08.2026 | 12,20 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 07.08.2026 | 12,30 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 06.08.2026 | 12,40 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 05.08.2026 | 12,30 | 12,80 | 12,30 | 12,40 | 0,81% | - |
| 04.08.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 4,24% | - |
| 03.08.2026 | 11,80 | 11,90 | 11,60 | 11,80 | -0,84% | - |
| 31.07.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 0,00% | - |
| 30.07.2026 | 11,70 | 11,90 | 11,30 | 11,90 | -0,83% | 656,00 |
| 29.07.2026 | 12,10 | 12,40 | 12,00 | 12,00 | 0,84% | - |
| 28.07.2026 | 11,80 | 12,00 | 11,80 | 11,90 | -0,83% | - |
| 27.07.2026 | 12,10 | 12,20 | 11,90 | 12,00 | 1,69% | - |
| 24.07.2026 | 11,80 | 11,90 | 11,80 | 11,80 | 0,00% | - |
| 23.07.2026 | 12,00 | 12,00 | 11,80 | 11,80 | 0,00% | - |
| 22.07.2026 | 11,80 | 11,90 | 11,70 | 11,80 | -3,28% | - |
| 21.07.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 5,17% | - |
| 20.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 17.07.2026 | 11,30 | 11,50 | 11,30 | 11,50 | -1,71% | - |
| 16.07.2026 | 12,00 | 12,00 | 11,60 | 11,70 | -0,85% | - |
| 15.07.2026 | 11,90 | 12,00 | 11,60 | 11,80 | -1,67% | - |
| 14.07.2026 | 11,90 | 12,00 | 11,80 | 12,00 | 2,56% | - |
| 13.07.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | - |
| 10.07.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 4,39% | - |
| 09.07.2026 | 11,20 | 11,40 | 11,20 | 11,40 | -0,87% | - |
| 08.07.2026 | 11,40 | 11,50 | 11,20 | 11,50 | 0,00% | - |
| 07.07.2026 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | - |
| 06.07.2026 | 11,60 | 11,90 | 11,60 | 11,70 | 0,00% | - |
| 03.07.2026 | 11,60 | 11,80 | 11,60 | 11,70 | 2,63% | - |
| 02.07.2026 | 11,30 | 11,60 | 11,20 | 11,40 | 4,59% | 1.600,00 |
| 01.07.2026 | 11,00 | 11,40 | 10,90 | 10,90 | -0,91% | 40,00 |
| 30.06.2026 | 10,90 | 11,00 | 10,80 | 11,00 | -0,90% | - |
| 29.06.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 2,78% | - |
| 26.06.2026 | 10,70 | 10,90 | 10,70 | 10,80 | 0,93% | - |
| 25.06.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -0,93% | - |
| 24.06.2026 | 10,80 | 11,00 | 10,80 | 10,80 | -0,92% | - |
| 23.06.2026 | 11,20 | 11,20 | 10,80 | 10,90 | -6,03% | - |
| 22.06.2026 | 11,50 | 11,70 | 11,50 | 11,60 | 1,75% | - |
| 19.06.2026 | 11,40 | 11,50 | 11,40 | 11,40 | -6,56% | - |
| 18.06.2026 | 12,10 | 12,30 | 12,10 | 12,20 | 2,52% | - |
| 17.06.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |