Deutsche Märkte öffnen in 1 Stunde 13 Minute

Japan Physical Platinum ETF (1541.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.395,00+55,00 (+1,27%)
Ab 02:26PM JST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20244.390,004.425,004.300,004.395,004.395,0059.695
07. Mai 20244.365,004.375,004.340,004.340,004.340,0029.337
02. Mai 20244.310,004.390,004.310,004.360,004.360,0041.236
01. Mai 20244.280,004.345,004.275,004.310,004.310,0028.317
30. Apr. 20244.335,004.355,004.315,004.315,004.315,0043.263
26. Apr. 20244.135,004.260,004.135,004.260,004.260,0041.216
25. Apr. 20244.090,004.110,004.090,004.100,004.100,0011.733
24. Apr. 20244.095,004.145,004.095,004.110,004.110,0029.504
23. Apr. 20244.130,004.150,004.090,004.100,004.100,0045.438
22. Apr. 20244.210,004.220,004.190,004.190,004.190,0033.239
19. Apr. 20244.195,004.250,004.190,004.200,004.200,0048.247
18. Apr. 20244.210,004.220,004.185,004.195,004.195,0045.694
17. Apr. 20244.355,004.355,004.260,004.260,004.260,0068.311
16. Apr. 20244.375,004.400,004.345,004.355,004.355,0065.868
15. Apr. 20244.385,004.410,004.350,004.410,004.410,00104.345
12. Apr. 20244.395,004.455,004.375,004.455,004.455,0075.753
11. Apr. 20244.300,004.335,004.295,004.325,004.325,0029.079
10. Apr. 20244.350,004.350,004.310,004.335,004.335,0086.487
09. Apr. 20244.265,004.320,004.255,004.315,004.315,00102.037
08. Apr. 20244.100,004.120,004.080,004.100,004.100,0056.433
05. Apr. 20244.105,004.120,004.055,004.070,004.070,0039.594
04. Apr. 20244.140,004.180,004.140,004.165,004.165,0068.616
03. Apr. 20244.055,004.120,004.050,004.120,004.120,0064.762
02. Apr. 20244.005,004.020,003.985,004.015,004.015,0015.897
01. Apr. 20243.995,004.030,003.980,004.005,004.005,0038.590
29. März 20243.995,004.010,003.980,003.990,003.990,0017.325
28. März 20243.970,003.990,003.965,003.990,003.990,0018.231
27. März 20243.990,004.000,003.990,003.990,003.990,0016.918
26. März 20243.985,004.000,003.980,003.985,003.985,0015.307
25. März 20243.975,003.985,003.965,003.980,003.980,0013.046
22. März 20244.000,004.005,003.975,003.975,003.975,0037.049
21. März 20244.015,004.015,003.985,004.005,004.005,0038.524
19. März 20243.975,003.990,003.965,003.985,003.985,0027.797
18. März 20244.040,004.045,004.000,004.000,004.000,0029.092
15. März 20244.005,004.015,003.990,004.010,004.010,0012.179
14. März 20244.015,004.040,004.015,004.020,004.020,0047.410
13. März 20243.975,003.990,003.965,003.990,003.990,0020.267
12. März 20243.995,004.005,003.985,003.995,003.995,0053.196
11. März 20243.960,003.970,003.950,003.960,003.960,0029.646
08. März 20243.975,003.990,003.965,003.990,003.990,0028.447
07. März 20243.965,003.970,003.950,003.960,003.960,0050.376
06. März 20243.925,003.935,003.915,003.935,003.935,0032.138
05. März 20243.960,003.970,003.930,003.935,003.935,0041.402
04. März 20243.935,003.940,003.925,003.935,003.935,0016.983
01. März 20243.925,003.940,003.915,003.930,003.930,0029.949
29. Feb. 20243.930,003.940,003.925,003.940,003.940,0020.675
28. Feb. 20243.955,003.955,003.935,003.935,003.935,0015.864
27. Feb. 20243.935,003.945,003.925,003.945,003.945,0034.741
26. Feb. 20243.970,003.975,003.950,003.950,003.950,0025.076
22. Feb. 20243.950,003.955,003.935,003.940,003.940,0048.293
21. Feb. 20243.990,003.990,003.970,003.970,003.970,0012.447
20. Feb. 20243.980,003.980,003.965,003.965,003.965,0010.575
19. Feb. 20243.985,004.000,003.970,003.985,003.985,0053.875
16. Feb. 20243.985,003.990,003.955,003.960,003.960,0034.376
15. Feb. 20243.980,003.990,003.950,003.965,003.965,0023.757
14. Feb. 20243.940,003.945,003.930,003.940,003.940,0020.422
13. Feb. 20243.955,003.975,003.950,003.965,003.965,0028.160
09. Feb. 20243.960,003.965,003.950,003.955,003.955,0022.565
08. Feb. 20243.940,003.940,003.920,003.935,003.935,0067.107
07. Feb. 20243.965,003.975,003.960,003.970,003.970,003.788
06. Feb. 20243.970,003.980,003.955,003.965,003.965,0013.122
05. Feb. 20243.955,003.985,003.950,003.985,003.985,0020.330
02. Feb. 20243.965,003.975,003.955,003.975,003.975,0018.779
01. Feb. 20244.000,004.000,003.975,003.975,003.975,0028.571
31. Jan. 20244.005,004.025,004.000,004.020,004.020,0023.229
30. Jan. 20244.025,004.030,004.010,004.020,004.020,0031.056
29. Jan. 20244.000,004.010,003.985,003.985,003.985,0031.181
26. Jan. 20243.940,003.955,003.935,003.955,003.955,0014.895
25. Jan. 20243.970,003.970,003.960,003.960,003.960,006.412
24. Jan. 20243.980,003.980,003.965,003.965,003.965,008.599
23. Jan. 20243.955,003.985,003.950,003.985,003.985,0019.078
22. Jan. 20243.960,003.975,003.955,003.970,003.970,0031.294
19. Jan. 20244.000,004.020,003.980,003.990,003.990,0072.823
18. Jan. 20243.960,003.960,003.925,003.945,003.945,0037.322
17. Jan. 20243.965,003.970,003.940,003.960,003.960,0031.465
16. Jan. 20243.940,003.985,003.925,003.980,003.980,0011.788
15. Jan. 20243.940,003.945,003.925,003.945,003.945,0022.124
12. Jan. 20243.945,003.955,003.940,003.955,003.955,0026.017
11. Jan. 20243.935,003.975,003.935,003.975,003.975,0064.538
10. Jan. 20243.965,003.985,003.955,003.960,003.960,0045.045
09. Jan. 20244.000,004.010,003.985,003.995,003.995,0037.888
05. Jan. 20244.025,004.035,004.015,004.025,004.025,0025.635
04. Jan. 20244.050,004.060,004.030,004.060,004.060,0027.112
29. Dez. 20234.095,004.130,004.095,004.115,004.115,0032.112
28. Dez. 20234.075,004.100,004.070,004.085,004.085,0050.274
27. Dez. 20234.040,004.060,004.030,004.035,004.035,0044.379
26. Dez. 20234.015,004.030,004.010,004.015,004.015,0024.980
25. Dez. 20234.005,004.045,004.005,004.015,004.015,0016.168
22. Dez. 20233.990,004.020,003.985,003.995,003.995,009.230
21. Dez. 20234.015,004.035,004.015,004.030,004.030,0018.325
20. Dez. 20234.005,004.030,004.005,004.015,004.015,0057.116
19. Dez. 20233.970,003.990,003.960,003.970,003.970,008.670
18. Dez. 20233.945,003.975,003.940,003.975,003.975,0014.757
15. Dez. 20234.000,004.005,003.975,003.975,003.975,0029.942
14. Dez. 20233.960,003.960,003.910,003.940,003.940,0023.956
13. Dez. 20233.965,003.985,003.965,003.975,003.975,0029.291
12. Dez. 20233.945,003.945,003.925,003.935,003.935,0010.611
11. Dez. 20233.955,003.960,003.935,003.935,003.935,0029.838
08. Dez. 20233.900,003.915,003.880,003.915,003.915,0030.225
07. Dez. 20233.905,003.910,003.880,003.885,003.885,0052.874
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...