11,900€
3,48%
Echtzeit-Aktienkurs Japan Exchange Group, Inc.
Bid:
Ask:
Aktienkurse zur Japan Exchange Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 11,85 | 11,90 | 11,75 | 11,90 | 2,15% | - |
| 12.06.2026 | 11,45 | 11,65 | 11,35 | 11,65 | 3,56% | - |
| 11.06.2026 | 11,15 | 11,35 | 11,15 | 11,25 | 0,90% | - |
| 10.06.2026 | 11,15 | 11,25 | 11,00 | 11,15 | 0,90% | - |
| 09.06.2026 | 11,15 | 11,35 | 10,90 | 11,05 | 0,00% | - |
| 08.06.2026 | 10,75 | 11,15 | 10,60 | 11,05 | 6,25% | - |
| 05.06.2026 | 10,75 | 10,85 | 10,40 | 10,40 | -5,02% | - |
| 04.06.2026 | 11,05 | 11,05 | 10,75 | 10,95 | -4,37% | - |
| 03.06.2026 | 11,40 | 11,55 | 11,35 | 11,45 | 9,05% | 19.500,00 |
| 02.06.2026 | 10,45 | 10,60 | 10,35 | 10,50 | -1,87% | - |
| 01.06.2026 | 10,90 | 10,90 | 10,25 | 10,70 | 1,90% | - |
| 29.05.2026 | 10,55 | 10,65 | 10,45 | 10,50 | 0,96% | - |
| 28.05.2026 | 10,25 | 10,45 | 10,20 | 10,40 | -0,95% | - |
| 27.05.2026 | 10,65 | 10,65 | 10,30 | 10,50 | -3,67% | 4.680,00 |
| 26.05.2026 | 10,75 | 10,90 | 10,65 | 10,90 | 1,87% | - |
| 25.05.2026 | 10,75 | 11,15 | 10,55 | 10,70 | 1,42% | - |
| 22.05.2026 | 10,65 | 10,80 | 10,50 | 10,55 | 2,93% | - |
| 21.05.2026 | 10,15 | 10,25 | 10,08 | 10,25 | 0,49% | - |
| 20.05.2026 | 9,88 | 10,20 | 9,78 | 10,20 | 3,29% | - |
| 19.05.2026 | 9,80 | 9,90 | 9,75 | 9,88 | 3,40% | - |
| 18.05.2026 | 9,45 | 9,63 | 9,40 | 9,55 | -2,05% | 4.400,00 |
| 15.05.2026 | 9,50 | 9,80 | 9,50 | 9,75 | -1,02% | - |
| 14.05.2026 | 9,80 | 9,88 | 9,73 | 9,85 | -1,99% | - |
| 13.05.2026 | 9,98 | 10,10 | 9,93 | 10,05 | 1,77% | - |
| 12.05.2026 | 9,93 | 9,93 | 9,83 | 9,88 | -1,99% | 36.000,00 |
| 11.05.2026 | 10,05 | 10,15 | 9,98 | 10,08 | -1,23% | - |
| 08.05.2026 | 10,15 | 10,25 | 9,60 | 10,20 | 2,51% | - |
| 07.05.2026 | 10,15 | 10,25 | 9,93 | 9,95 | -4,33% | - |
| 06.05.2026 | 10,05 | 10,55 | 10,05 | 10,40 | 3,74% | - |
| 05.05.2026 | 10,05 | 10,15 | 10,03 | 10,03 | -0,74% | - |
| 04.05.2026 | 10,15 | 10,20 | 10,10 | 10,10 | -2,42% | - |
| 30.04.2026 | 9,88 | 10,45 | 9,83 | 10,35 | -0,96% | - |
| 29.04.2026 | 10,70 | 10,70 | 10,45 | 10,45 | -2,34% | 4.600,00 |
| 28.04.2026 | 10,45 | 10,85 | 10,35 | 10,70 | 8,35% | - |
| 27.04.2026 | 9,98 | 10,05 | 9,78 | 9,88 | -0,50% | - |
| 24.04.2026 | 9,85 | 10,03 | 9,75 | 9,93 | -0,25% | - |
| 23.04.2026 | 9,88 | 9,98 | 9,85 | 9,95 | -0,25% | - |
| 22.04.2026 | 9,88 | 10,03 | 9,88 | 9,98 | 0,00% | - |
| 21.04.2026 | 10,08 | 10,15 | 9,90 | 9,98 | 0,76% | - |
| 20.04.2026 | 10,05 | 10,10 | 9,85 | 9,90 | -3,41% | - |
| 17.04.2026 | 10,15 | 10,25 | 10,05 | 10,25 | 0,49% | - |
| 16.04.2026 | 10,35 | 10,50 | 10,15 | 10,20 | -0,49% | - |
| 15.04.2026 | 10,25 | 10,45 | 10,20 | 10,25 | -0,97% | - |
| 14.04.2026 | 10,25 | 10,40 | 10,15 | 10,35 | 0,49% | - |
| 13.04.2026 | 10,15 | 10,30 | 10,10 | 10,30 | -0,96% | - |
| 10.04.2026 | 10,45 | 10,55 | 10,40 | 10,40 | 1,96% | - |
| 09.04.2026 | 10,40 | 10,45 | 10,05 | 10,20 | -4,23% | - |
| 08.04.2026 | 10,55 | 10,70 | 10,35 | 10,65 | 3,40% | - |
| 07.04.2026 | 10,35 | 10,40 | 10,15 | 10,30 | 0,49% | - |
| 02.04.2026 | 10,15 | 10,35 | 10,05 | 10,25 | 0,00% | - |
| 01.04.2026 | 10,20 | 10,35 | 10,15 | 10,25 | 0,99% | - |
| 31.03.2026 | 9,95 | 10,20 | 9,80 | 10,15 | 4,10% | 1.140,00 |
| 30.03.2026 | 9,80 | 10,08 | 9,73 | 9,75 | -1,27% | - |
| 27.03.2026 | 10,25 | 10,25 | 9,88 | 9,88 | -1,99% | - |
| 26.03.2026 | 10,30 | 10,30 | 9,98 | 10,08 | -0,25% | - |
| 25.03.2026 | 10,20 | 10,35 | 10,10 | 10,10 | 0,00% | - |
| 24.03.2026 | 10,08 | 10,20 | 9,90 | 10,10 | 0,00% | - |
| 23.03.2026 | 9,80 | 10,40 | 9,73 | 10,10 | 3,32% | 31.400,00 |
| 20.03.2026 | 10,00 | 10,00 | 9,65 | 9,78 | -2,74% | 28.600,00 |
| 19.03.2026 | 10,05 | 10,10 | 9,90 | 10,05 | 0,50% | - |
| 18.03.2026 | 10,25 | 10,25 | 9,90 | 10,00 | -1,96% | - |
| 17.03.2026 | 10,08 | 10,25 | 9,90 | 10,20 | 0,49% | 10.400,00 |
| 16.03.2026 | 10,08 | 10,20 | 10,05 | 10,15 | 0,74% | - |
| 13.03.2026 | 10,08 | 10,20 | 9,98 | 10,08 | 0,75% | - |
| 12.03.2026 | 10,15 | 10,20 | 9,98 | 10,00 | -6,54% | - |
| 11.03.2026 | 10,75 | 10,75 | 10,60 | 10,70 | -0,93% | - |
| 10.03.2026 | 10,75 | 10,95 | 10,70 | 10,80 | -0,92% | - |
| 09.03.2026 | 10,75 | 11,15 | 10,60 | 10,90 | 0,00% | - |
| 06.03.2026 | 11,15 | 11,15 | 10,80 | 10,90 | -1,80% | - |
| 05.03.2026 | 11,25 | 11,35 | 10,90 | 11,10 | 1,83% | 15.420,00 |
| 04.03.2026 | 10,85 | 11,15 | 10,75 | 10,90 | 1,40% | - |
| 03.03.2026 | 11,15 | 11,15 | 10,45 | 10,75 | -8,12% | - |
| 02.03.2026 | 11,65 | 11,70 | 11,50 | 11,70 | 0,86% | - |
| 27.02.2026 | 11,65 | 11,70 | 11,55 | 11,60 | 4,04% | - |
| 26.02.2026 | 11,25 | 11,25 | 11,15 | 11,15 | 0,00% | - |
| 25.02.2026 | 11,15 | 11,30 | 11,05 | 11,15 | 4,21% | - |
| 24.02.2026 | 10,70 | 10,80 | 10,65 | 10,70 | 3,88% | - |
| 23.02.2026 | 10,40 | 10,40 | 10,25 | 10,30 | 0,00% | - |
| 20.02.2026 | 10,30 | 10,35 | 10,25 | 10,30 | 2,23% | - |
| 19.02.2026 | 10,15 | 10,15 | 10,03 | 10,08 | -1,23% | - |
| 18.02.2026 | 10,15 | 10,25 | 10,15 | 10,20 | -0,97% | - |
| 17.02.2026 | 10,25 | 10,30 | 10,15 | 10,30 | 3,00% | - |
| 16.02.2026 | 10,08 | 10,13 | 10,00 | 10,00 | 0,76% | - |
| 13.02.2026 | 10,00 | 10,03 | 9,88 | 9,93 | 2,85% | - |
| 12.02.2026 | 9,88 | 9,95 | 9,65 | 9,65 | -3,02% | - |
| 11.02.2026 | 10,00 | 10,00 | 9,75 | 9,95 | -0,25% | 27.000,00 |
| 10.02.2026 | 9,85 | 9,98 | 9,63 | 9,98 | 5,56% | - |
| 09.02.2026 | 9,30 | 9,53 | 9,25 | 9,45 | 3,85% | 156,00 |
| 06.02.2026 | 8,93 | 9,23 | 8,90 | 9,10 | 4,60% | 192,00 |
| 05.02.2026 | 8,88 | 8,90 | 8,70 | 8,70 | 1,16% | - |
| 04.02.2026 | 8,68 | 8,80 | 8,60 | 8,60 | -2,27% | - |
| 03.02.2026 | 8,83 | 9,05 | 8,80 | 8,80 | 0,57% | - |
| 02.02.2026 | 8,93 | 9,05 | 8,75 | 8,75 | -5,15% | - |
| 30.01.2026 | 9,18 | 9,25 | 9,18 | 9,23 | 0,82% | - |
| 29.01.2026 | 9,18 | 9,20 | 9,03 | 9,15 | -3,17% | - |
| 28.01.2026 | 9,50 | 9,55 | 9,45 | 9,45 | 0,80% | - |
| 27.01.2026 | 9,45 | 9,50 | 9,35 | 9,38 | -0,27% | - |
| 26.01.2026 | 9,50 | 9,50 | 9,40 | 9,40 | 1,08% | - |
| 23.01.2026 | 9,45 | 9,50 | 9,30 | 9,30 | 0,00% | - |
| 22.01.2026 | 9,35 | 9,43 | 9,30 | 9,30 | -2,87% | - |