Deutsche Märkte geschlossen

Stratégie Indice Japon (0P00000QM7.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
9.291,12-237,25 (-2,49%)
Börsenschluss: 10:00PM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 2024------
25. Apr. 20249.291,129.291,129.291,129.291,129.291,12-
24. Apr. 20249.528,379.528,379.528,379.528,379.528,37-
23. Apr. 20249.387,239.387,239.387,239.387,239.387,23-
22. Apr. 20249.424,559.424,559.424,559.424,559.424,55-
19. Apr. 20249.283,509.283,509.283,509.283,509.283,50-
18. Apr. 20249.456,239.456,239.456,239.456,239.456,23-
17. Apr. 20249.395,759.395,759.395,759.395,759.395,75-
16. Apr. 20249.533,859.533,859.533,859.533,859.533,85-
15. Apr. 20249.769,679.769,679.769,679.769,679.769,67-
12. Apr. 20249.845,669.845,669.845,669.845,669.845,66-
11. Apr. 20249.754,509.754,509.754,509.754,509.754,50-
10. Apr. 20249.684,179.684,179.684,179.684,179.684,17-
09. Apr. 20249.740,589.740,589.740,589.740,589.740,58-
08. Apr. 20249.680,619.680,619.680,619.680,619.680,61-
05. Apr. 20249.606,699.606,699.606,699.606,699.606,69-
04. Apr. 20249.668,259.668,259.668,259.668,259.668,25-
03. Apr. 20249.653,109.653,109.653,109.653,109.653,10-
02. Apr. 20249.710,119.710,119.710,119.710,119.710,11-
28. März 20249.802,909.802,909.802,909.802,909.802,90-
27. März 20249.852,159.852,159.852,159.852,159.852,15-
26. März 20249.782,229.782,229.782,229.782,229.782,22-
25. März 20249.795,669.795,669.795,669.795,669.795,66-
22. März 20249.942,849.942,849.942,849.942,849.942,84-
21. März 20249.820,819.820,819.820,819.820,819.820,81-
20. März 2024------
19. März 20249.700,389.700,389.700,389.700,389.700,38-
18. März 20249.702,269.702,269.702,269.702,269.702,26-
15. März 20249.510,439.510,439.510,439.510,439.510,43-
14. März 20249.521,789.521,789.521,789.521,789.521,78-
13. März 20249.444,579.444,579.444,579.444,579.444,57-
12. März 20249.494,039.494,039.494,039.494,039.494,03-
11. März 20249.606,669.606,669.606,669.606,669.606,66-
08. März 20249.804,129.804,129.804,129.804,129.804,12-
07. März 20249.773,729.773,729.773,729.773,729.773,72-
06. März 20249.706,919.706,919.706,919.706,919.706,91-
05. März 20249.673,759.673,759.673,759.673,759.673,75-
04. März 20249.623,709.623,709.623,709.623,709.623,70-
01. März 20249.641,329.641,329.641,329.641,329.641,32-
29. Feb. 20249.548,519.548,519.548,519.548,519.548,51-
28. Feb. 20249.496,779.496,779.496,779.496,779.496,77-
27. Feb. 20249.529,809.529,809.529,809.529,809.529,80-
26. Feb. 20249.487,509.487,509.487,509.487,509.487,50-
23. Feb. 2024------
22. Feb. 20249.440,209.440,209.440,209.440,209.440,20-
21. Feb. 20249.391,779.391,779.391,779.391,779.391,77-
20. Feb. 20249.427,989.427,989.427,989.427,989.427,98-
19. Feb. 20249.485,999.485,999.485,999.485,999.485,99-
16. Feb. 20249.414,849.414,849.414,849.414,849.414,84-
15. Feb. 20249.300,529.300,529.300,529.300,529.300,52-
14. Feb. 20249.296,289.296,289.296,289.296,289.296,28-
13. Feb. 20249.479,199.479,199.479,199.479,199.479,19-
12. Feb. 2024------
09. Feb. 20249.205,529.205,529.205,529.205,529.205,52-
08. Feb. 20249.252,909.252,909.252,909.252,909.252,90-
07. Feb. 20249.247,469.247,469.247,469.247,469.247,46-
06. Feb. 20249.202,349.202,349.202,349.202,349.202,34-
05. Feb. 20249.280,219.280,219.280,219.280,219.280,21-
02. Feb. 20249.212,389.212,389.212,389.212,389.212,38-
01. Feb. 20249.226,749.226,749.226,749.226,749.226,74-
31. Jan. 20249.240,789.240,789.240,789.240,789.240,78-
30. Jan. 20249.134,809.134,809.134,809.134,809.134,80-
29. Jan. 20249.155,789.155,789.155,789.155,789.155,78-
26. Jan. 20249.003,229.003,229.003,229.003,229.003,22-
25. Jan. 20249.122,209.122,209.122,209.122,209.122,20-
24. Jan. 20249.150,539.150,539.150,539.150,539.150,53-
23. Jan. 20249.168,779.168,779.168,779.168,779.168,77-
22. Jan. 20249.183,359.183,359.183,359.183,359.183,35-
19. Jan. 20249.033,439.033,439.033,439.033,439.033,43-
18. Jan. 20249.018,869.018,869.018,869.018,869.018,86-
17. Jan. 20249.027,769.027,769.027,769.027,769.027,76-
16. Jan. 20249.114,519.114,519.114,519.114,519.114,51-
15. Jan. 20249.217,059.217,059.217,059.217,059.217,05-
12. Jan. 20249.099,179.099,179.099,179.099,179.099,17-
11. Jan. 20249.059,119.059,119.059,119.059,119.059,11-
10. Jan. 20248.928,938.928,938.928,938.928,938.928,93-
09. Jan. 20248.881,788.881,788.881,788.881,788.881,78-
08. Jan. 2024------
05. Jan. 20248.751,698.751,698.751,698.751,698.751,69-
04. Jan. 20248.729,948.729,948.729,948.729,948.729,94-
03. Jan. 2024------
02. Jan. 2024------
29. Dez. 20238.784,608.784,608.784,608.784,608.784,60-
28. Dez. 20238.735,838.735,838.735,838.735,838.735,83-
27. Dez. 20238.693,058.693,058.693,058.693,058.693,05-
22. Dez. 20238.644,778.644,778.644,778.644,778.644,77-
21. Dez. 20238.608,288.608,288.608,288.608,288.608,28-
20. Dez. 20238.672,218.672,218.672,218.672,218.672,21-
19. Dez. 20238.568,308.568,308.568,308.568,308.568,30-
18. Dez. 20238.610,108.610,108.610,108.610,108.610,10-
15. Dez. 20238.716,318.716,318.716,318.716,318.716,31-
14. Dez. 20238.687,578.687,578.687,578.687,578.687,57-
13. Dez. 20238.697,898.697,898.697,898.697,898.697,89-
12. Dez. 20238.701,778.701,778.701,778.701,778.701,77-
11. Dez. 20238.679,658.679,658.679,658.679,658.679,65-
08. Dez. 20238.659,228.659,228.659,228.659,228.659,22-
07. Dez. 20238.779,458.779,458.779,458.779,458.779,45-
06. Dez. 20238.736,708.736,708.736,708.736,708.736,70-
05. Dez. 20238.544,988.544,988.544,988.544,988.544,98-
04. Dez. 20238.594,058.594,058.594,058.594,058.594,05-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...