Deutsche Märkte geschlossen

Listed Index Fund US Equity (Dow Average) Currency Hedge (2562.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.944,00+6,00 (+0,20%)
Börsenschluss: 03:15PM JST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242.938,502.944,002.938,502.944,002.944,0028.320
01. Mai 20242.925,502.938,002.924,502.938,002.938,0019.480
30. Apr. 20242.971,002.980,002.967,502.980,002.980,003.370
26. Apr. 20242.952,503.020,002.951,003.020,003.020,009.390
25. Apr. 20242.976,502.978,002.970,002.970,002.970,002.940
24. Apr. 20242.987,002.999,502.984,502.999,502.999,504.580
23. Apr. 20242.967,002.979,502.962,502.979,502.979,502.950
22. Apr. 20242.953,003.000,002.950,003.000,003.000,006.160
19. Apr. 20242.928,002.928,002.874,502.903,002.903,0022.170
18. Apr. 20242.941,002.941,002.918,502.918,502.918,504.700
17. Apr. 20242.941,502.960,002.933,502.960,002.960,005.090
16. Apr. 20242.928,502.940,002.919,502.940,002.940,0011.850
15. Apr. 20242.955,002.960,002.951,002.960,002.960,007.140
12. Apr. 20242.990,502.991,002.987,502.990,002.990,002.410
11. Apr. 20242.984,002.991,002.984,002.990,002.990,005.100
10. Apr. 20243.025,003.026,003.025,003.025,003.025,003.960
09. Apr. 20243.025,003.026,003.008,003.025,003.025,004.000
08. Apr. 20243.029,003.029,003.022,003.028,003.028,006.190
05. Apr. 20243.002,003.010,002.999,003.010,003.010,0010.770
04. Apr. 20243.049,003.051,003.047,003.050,003.050,006.360
03. Apr. 20243.045,003.046,003.042,003.043,003.043,005.640
02. Apr. 20243.068,003.069,003.065,003.066,003.066,008.450
01. Apr. 20243.092,003.109,003.082,003.108,003.108,004.870
29. März 20243.092,003.095,003.082,003.095,003.095,002.550
28. März 20243.092,003.095,003.092,003.093,003.093,0011.860
27. März 20243.067,003.104,003.067,003.104,003.104,0029.010
26. März 20243.064,003.080,003.062,003.080,003.080,006.460
25. März 20243.073,003.073,003.068,003.068,003.068,008.570
22. März 20243.104,003.105,003.100,003.101,003.101,00343.470
21. März 20243.086,003.092,003.084,003.092,003.092,0010.830
19. März 20243.024,003.029,003.021,003.029,003.029,005.060
18. März 20243.018,003.024,003.016,003.024,003.024,0010.000
15. März 20243.033,003.036,003.032,003.034,003.034,0010.940
14. März 20243.049,003.052,003.048,003.052,003.052,001.710
13. März 20243.042,003.044,003.041,003.043,003.043,004.710
12. März 20243.028,003.032,003.026,003.032,003.032,003.410
11. März 20243.024,003.024,003.016,003.020,003.020,003.100
08. März 20243.026,003.030,003.024,003.030,003.030,0059.480
07. März 20243.018,003.018,003.012,003.017,003.017,007.800
06. März 20243.014,003.025,003.009,003.011,003.011,007.710
05. März 20243.039,003.041,003.037,003.037,003.037,0037.660
04. März 20243.049,003.049,003.047,003.048,003.048,003.660
01. März 20243.044,003.049,003.043,003.047,003.047,003.040
29. Feb. 20243.036,003.044,003.036,003.044,003.044,007.280
28. Feb. 20243.040,003.042,003.039,003.041,003.041,0011.280
27. Feb. 20243.051,003.052,003.048,003.052,003.052,007.960
26. Feb. 20243.056,003.056,003.050,003.055,003.055,006.280
22. Feb. 20243.016,003.024,003.016,003.024,003.024,004.250
21. Feb. 20243.014,003.016,003.010,003.012,003.012,0044.580
20. Feb. 20243.015,003.020,003.009,003.020,003.020,008.880
19. Feb. 20243.021,003.022,003.019,003.022,003.022,002.850
16. Feb. 20243.029,003.029,003.026,003.028,003.028,003.680
15. Feb. 20243.003,003.007,003.001,003.007,003.007,001.830
14. Feb. 20242.990,002.993,502.987,502.993,502.993,5074.740
13. Feb. 20243.030,003.031,003.028,003.030,003.030,0079.040
09. Feb. 20243.027,003.027,002.996,003.025,003.025,0046.230
08. Feb. 20243.026,003.027,003.023,003.027,003.027,0013.450
07. Feb. 20243.010,003.016,003.010,003.011,003.011,006.290
06. Feb. 20242.996,003.003,002.996,003.003,003.003,0036.000
05. Feb. 20243.023,003.024,003.015,003.018,003.018,0014.460
02. Feb. 20243.013,003.015,003.011,003.012,003.012,004.890
01. Feb. 20242.988,502.991,502.988,002.990,002.990,0045.350
31. Jan. 20243.011,003.014,003.011,003.014,003.014,0016.120
30. Jan. 20242.997,502.999,502.996,502.998,002.998,008.850
29. Jan. 20242.977,002.980,502.975,502.980,502.980,504.450
26. Jan. 20242.973,002.974,502.968,502.971,502.971,509.780
25. Jan. 20242.966,502.970,002.965,502.970,002.970,003.190
24. Jan. 20242.972,002.973,002.970,502.973,002.973,005.080
23. Jan. 20242.978,002.979,002.977,002.977,002.977,0046.130
22. Jan. 20242.969,502.975,002.969,002.972,002.972,0013.530
19. Jan. 20242.935,502.936,502.931,502.931,502.931,5041.890
18. Jan. 20242.920,502.921,002.917,002.919,002.919,0010.530
17. Jan. 20242.928,002.928,002.919,502.920,502.920,5011.890
16. Jan. 20242.944,502.945,502.936,002.936,002.936,0012.510
15. Jan. 20242.944,502.945,502.944,002.945,502.945,502.060
12. Jan. 20242.958,502.958,502.953,002.956,502.956,503.730
11. Jan. 20242.959,002.964,002.959,002.964,002.964,0062.750
10. Jan. 20242.943,502.944,502.939,502.941,502.941,5047.810
09. Jan. 20242.955,502.956,502.953,002.954,502.954,50705.250
08. Jan. 202421.7 Dividende
05. Jan. 20242.946,002.946,002.941,502.941,502.919,8017.710
04. Jan. 20242.945,502.958,502.937,002.945,502.923,7716.050
29. Dez. 20232.984,502.988,002.984,002.986,002.963,9719.910
28. Dez. 20232.980,502.984,502.980,502.984,502.962,4867.500
27. Dez. 20232.975,502.975,502.971,002.975,502.953,5515.170
26. Dez. 20232.963,502.968,002.963,002.968,002.946,102.000
25. Dez. 20232.938,002.972,002.932,502.959,002.937,1711.770
22. Dez. 20232.956,502.958,002.953,002.953,002.931,2240.790
21. Dez. 20232.950,002.951,502.946,502.948,002.926,2531.240
20. Dez. 20232.976,502.980,502.976,502.980,502.958,5115.570
19. Dez. 20232.958,002.961,002.956,502.960,002.938,1644.840
18. Dez. 20232.960,002.963,502.959,502.963,502.941,6456.400
15. Dez. 20232.955,502.961,002.954,002.961,002.939,16125.250
14. Dez. 20232.949,002.953,502.949,002.952,002.930,2275.860
13. Dez. 20232.910,002.911,002.909,002.909,002.887,5415.320
12. Dez. 20232.894,002.896,502.894,002.895,502.874,1410.110
11. Dez. 20232.884,002.884,502.881,502.883,502.862,23109.350
08. Dez. 20232.871,002.875,002.870,002.875,002.853,7959.450
07. Dez. 20232.868,002.869,002.866,502.866,502.845,3559.190
06. Dez. 20232.875,002.882,002.875,002.881,002.859,7514.390
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...