Deutsche Märkte geschlossen

MAXIS TOPIX Ex-Financials ETF (2523.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.333,500,00 (0,00%)
Börsenschluss: 03:15PM JST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20242.333,502.333,502.333,502.333,502.333,50-
20. Mai 20242.333,502.333,502.333,502.333,502.333,50-
17. Mai 20242.333,502.333,502.333,502.333,502.333,50-
16. Mai 20242.333,502.333,502.333,502.333,502.333,50-
15. Mai 20242.333,502.333,502.333,502.333,502.333,50-
14. Mai 20242.333,502.333,502.333,502.333,502.333,50-
13. Mai 20242.333,502.333,502.333,502.333,502.333,50-
10. Mai 20242.333,502.333,502.333,502.333,502.333,50-
09. Mai 20242.333,502.333,502.333,502.333,502.333,50-
08. Mai 20242.333,502.333,502.333,502.333,502.333,50-
07. Mai 20242.333,502.333,502.333,502.333,502.333,50-
02. Mai 20242.333,502.333,502.333,502.333,502.333,50-
01. Mai 20242.333,502.333,502.333,502.333,502.333,50-
30. Apr. 20242.333,502.333,502.333,502.333,502.333,50-
26. Apr. 20242.333,502.333,502.333,502.333,502.333,50-
25. Apr. 20242.333,502.333,502.333,502.333,502.333,50-
24. Apr. 20242.326,502.334,502.326,502.333,502.333,50150
23. Apr. 20242.287,002.287,002.287,002.287,002.287,00-
22. Apr. 20242.300,002.300,002.287,002.287,002.287,0070
19. Apr. 20242.281,002.281,002.253,002.253,002.253,00120
18. Apr. 20242.306,002.312,002.306,002.312,002.312,0020
17. Apr. 20242.300,002.300,002.299,502.299,502.299,5040
16. Apr. 20242.305,002.305,002.305,002.305,002.305,00-
15. Apr. 20242.305,002.305,002.305,002.305,002.305,0010
12. Apr. 20242.379,002.379,002.379,002.379,002.379,00340
11. Apr. 20242.352,502.352,502.272,502.330,002.330,001.450
10. Apr. 20242.376,002.376,002.376,002.376,002.376,00160
09. Apr. 20242.300,002.300,502.300,002.300,002.300,0040
08. Apr. 20242.269,002.269,002.268,502.268,502.268,50110
05. Apr. 20242.364,002.364,002.364,002.364,002.364,00-
04. Apr. 20242.275,002.364,002.275,002.364,002.364,0020
03. Apr. 20242.326,502.326,502.326,502.326,502.326,50-
02. Apr. 20242.326,502.326,502.326,502.326,502.326,50-
01. Apr. 20242.326,502.326,502.326,502.326,502.326,50-
29. März 20242.338,002.338,002.325,002.326,502.326,5070
28. März 20242.380,002.380,002.380,002.380,002.380,00-
27. März 20242.380,002.380,002.380,002.380,002.380,00-
26. März 20242.381,502.432,002.380,002.380,002.380,00230
25. März 20242.400,002.400,002.300,002.302,502.302,50520
22. März 20242.394,002.394,002.394,002.394,002.394,00-
21. März 20242.394,002.394,002.394,002.394,002.394,00120
19. März 20242.369,502.369,502.369,502.369,502.369,5010
18. März 20242.319,502.319,502.319,502.319,502.319,5030
15. März 20242.197,502.197,502.197,502.197,502.197,50-
14. März 20242.177,502.197,502.177,502.197,502.197,50200
13. März 20242.291,002.291,002.261,002.261,002.261,001.230
12. März 20242.213,502.213,502.213,502.213,502.213,5010
11. März 20242.150,502.150,502.113,502.113,502.113,50190
08. März 20242.150,502.150,502.150,502.150,502.150,50-
07. März 20242.150,502.150,502.150,502.150,502.150,5010
06. März 20242.123,002.123,002.123,002.123,002.123,00-
05. März 20242.123,002.123,002.123,002.123,002.123,00-
04. März 20242.123,502.124,002.122,502.123,002.123,00120
01. März 20242.121,502.121,502.121,502.121,502.121,5010
29. Feb. 20242.119,002.119,002.119,002.119,002.119,0080
28. Feb. 20242.120,002.120,002.120,002.120,002.120,00100
27. Feb. 20242.081,502.081,502.081,502.081,502.081,5010
26. Feb. 20242.135,002.135,002.075,502.075,502.075,50870
22. Feb. 20242.279,502.285,002.279,502.285,002.285,00300
21. Feb. 20242.264,002.270,502.254,002.260,002.260,008.720
20. Feb. 20242.042,002.150,002.042,002.150,002.150,0050
19. Feb. 20242.040,002.040,002.040,002.040,002.040,00-
16. Feb. 20242.040,002.042,002.003,002.040,002.040,00200
15. Feb. 20242.004,002.004,002.004,002.004,002.004,00-
14. Feb. 20242.004,002.004,002.004,002.004,002.004,00-
13. Feb. 20242.004,002.004,002.004,002.004,002.004,00-
09. Feb. 20242.000,002.004,001.980,002.004,002.004,00170
08. Feb. 20241.962,001.962,001.962,001.962,001.962,00200
07. Feb. 20242.036,002.036,002.036,002.036,002.036,00-
06. Feb. 20242.036,002.036,002.036,002.036,002.036,00-
05. Feb. 20242.036,002.036,002.036,002.036,002.036,00-
02. Feb. 20242.036,002.036,002.036,002.036,002.036,0010
01. Feb. 20242.000,002.000,002.000,002.000,002.000,00-
31. Jan. 20242.000,002.000,002.000,002.000,002.000,00-
30. Jan. 20242.000,002.000,002.000,002.000,002.000,00-
29. Jan. 20242.000,002.000,002.000,002.000,002.000,00-
26. Jan. 20242.000,002.000,002.000,002.000,002.000,00-
25. Jan. 20242.000,002.000,002.000,002.000,002.000,0080
24. Jan. 20242.000,002.000,002.000,002.000,002.000,0020
23. Jan. 20242.000,002.000,002.000,002.000,002.000,00110
22. Jan. 20241.950,501.950,501.950,501.950,501.950,5090
19. Jan. 20241.985,001.985,001.985,001.985,001.985,00-
18. Jan. 20241.985,001.985,001.985,001.985,001.985,0020
17. Jan. 20241.980,001.980,001.980,001.980,001.980,00-
16. Jan. 20241.980,001.980,001.980,001.980,001.980,0020
16. Jan. 202419.3 Dividende
15. Jan. 20242.000,502.000,502.000,502.000,501.981,20-
12. Jan. 20242.000,502.000,502.000,502.000,501.981,2020
11. Jan. 20242.036,002.036,002.030,002.030,002.010,4220
10. Jan. 20241.956,001.956,001.956,001.956,001.937,1340
09. Jan. 20241.955,001.955,001.955,001.955,001.936,14-
05. Jan. 20241.955,001.955,001.955,001.955,001.936,14-
04. Jan. 20241.955,001.955,001.955,001.955,001.936,14200
29. Dez. 20231.852,501.852,501.852,501.852,501.834,6340
28. Dez. 20231.870,501.870,501.870,501.870,501.852,45190
27. Dez. 20231.871,501.871,501.871,501.871,501.853,44-
26. Dez. 20231.871,501.871,501.871,501.871,501.853,4420
25. Dez. 20231.911,001.911,001.911,001.911,001.892,56-
22. Dez. 20231.911,001.911,001.911,001.911,001.892,56-
21. Dez. 20231.910,001.911,001.910,001.911,001.892,56510
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...