Deutsche Märkte schließen in 1 Stunde 18 Minute

iShares Nikkei 225 UCITS ETF (DE) (EXX7.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,87+0,13 (+0,69%)
Ab 03:45PM CEST. Markt geöffnet.
Zeitraum:
04. Okt. 2021 - 04. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202218,9018,9218,8218,8718,871.507
03. Okt. 202218,5118,7818,4118,7418,744.973
30. Sept. 202218,4418,5418,4318,5418,543.321
29. Sept. 202218,8618,8618,5618,5618,562.258
28. Sept. 202218,8718,9518,8118,9418,947.831
27. Sept. 202219,0019,0518,9118,9118,9112.843
26. Sept. 202218,9719,0318,9619,0219,022.469
23. Sept. 202219,2319,2419,0219,0719,077.527
22. Sept. 202218,9119,4118,9119,1919,197.574
21. Sept. 202219,0819,2119,0819,2119,213.674
20. Sept. 202219,1819,1819,0619,0719,0715.327
19. Sept. 202219,1519,2019,0419,1319,138.069
16. Sept. 202219,1719,2119,1219,1219,128.376
15. Sept. 202219,4319,4319,2919,3019,303.204
14. Sept. 202219,4219,4919,4119,4619,468.269
13. Sept. 202219,7419,7419,3919,4219,426.883
12. Sept. 202219,6119,7519,5219,7419,743.327
09. Sept. 202219,5819,7419,5819,7419,745.757
08. Sept. 202219,4419,5319,3419,5319,538.300
07. Sept. 202219,2419,2419,1019,1419,149.305
06. Sept. 202219,5619,6219,4419,4719,475.160
05. Sept. 202219,8219,8219,7519,7719,774.611
02. Sept. 202219,7219,8019,6419,7619,769.626
01. Sept. 202219,7419,8219,6919,7719,773.070
31. Aug. 202220,2020,2019,9419,9419,942.924
30. Aug. 202220,3020,3320,0120,0720,074.887
29. Aug. 202220,1820,2220,1020,1720,172.695
26. Aug. 202220,9120,9120,5820,6320,63344
25. Aug. 202220,8420,8920,8220,8620,86188
24. Aug. 202220,7320,8120,7320,7820,782.127
23. Aug. 202220,8220,9220,7620,8420,842.931
22. Aug. 202220,8720,8720,7520,8320,837.102
19. Aug. 202220,9420,9420,7720,8120,8117.433
18. Aug. 202220,9321,1420,9321,1421,141.466
17. Aug. 202221,2621,2620,9220,9420,942.175
16. Aug. 202221,2021,2020,9821,0821,088.779
15. Aug. 202221,0821,1420,9921,1421,1412.243
12. Aug. 202220,6820,8020,6820,8020,804.127
11. Aug. 202220,5020,5020,4020,4720,471.847
10. Aug. 202220,0820,4120,0820,4020,401.939
09. Aug. 202220,2520,2520,0920,1220,121.257
08. Aug. 202220,4520,5520,4020,4720,4710.621
05. Aug. 202220,5820,5820,3520,3520,354.526
04. Aug. 202220,3920,4920,3820,4020,404.372
03. Aug. 202220,3920,4320,3420,4320,433.899
02. Aug. 202220,5520,6120,5020,5920,599.552
01. Aug. 202220,6720,6720,5320,5820,5842.519
29. Juli 202220,3420,4220,3120,3820,387.182
28. Juli 202220,0520,2320,0020,2320,2310.273
27. Juli 202219,9119,9819,8919,9619,9612.088
26. Juli 202219,7619,8619,7519,8019,8011.227
25. Juli 202219,8619,8719,7619,7819,782.491
22. Juli 202219,8020,0119,8019,8519,858.682
21. Juli 202219,5619,6819,5619,6719,67521
20. Juli 202219,4719,5319,4419,5319,532.842
19. Juli 202219,1419,2519,0619,2519,253.442
18. Juli 202219,3719,3719,2419,2819,28506
15. Juli 202219,1719,2119,1119,2019,204.936
14. Juli 202219,2819,3119,0919,1519,154.200
13. Juli 202219,3119,3619,1419,1819,18485
12. Juli 202219,2319,3719,2319,3719,378.421
11. Juli 202219,3519,4319,3519,3619,363.229
08. Juli 202219,4119,5219,3719,4519,4519.471
07. Juli 202219,2419,3619,1919,3519,351.083
06. Juli 202218,9019,0518,9019,0319,033.068
05. Juli 202218,6618,7718,6618,7718,778.014
04. Juli 202218,6518,6718,6218,6518,654.465
01. Juli 202218,4118,6718,4118,6718,675.692
30. Juni 202218,5618,6718,5518,6418,643.473
29. Juni 202218,7518,8118,6618,8118,811.995
28. Juni 202218,9819,0718,9018,9018,902.792
27. Juni 202218,8818,9118,7418,7818,7816.452
24. Juni 202218,7418,8718,7318,8618,866.613
23. Juni 202218,2918,5918,2718,5318,5329.828
22. Juni 202218,3418,4518,2618,4118,414.784
21. Juni 202218,5318,6018,4318,5018,5011.654
20. Juni 202218,3118,3818,3118,3818,3887
17. Juni 202218,4018,5518,3818,4618,4625.156
16. Juni 202218,9218,9218,5218,6218,626.423
15. Juni 202218,7818,9818,7318,9418,946.790
14. Juni 202219,0619,0618,8918,8918,89839
13. Juni 202219,2219,2219,0219,0219,02466
10. Juni 202219,6719,7019,4319,4519,453.339
09. Juni 202219,8219,9519,8019,8419,8421.955
08. Juni 202219,8719,8919,6719,7319,733.114
07. Juni 202219,8419,9319,7819,9019,905.842
06. Juni 202220,0520,1119,9619,9619,961.579
03. Juni 202219,9519,9519,7619,7619,76293
02. Juni 202219,9219,9319,8319,8819,88714
01. Juni 202219,9320,0119,8519,8519,855.313
31. Mai 202219,9219,9919,8019,8019,803.300
30. Mai 202220,0920,0919,9719,9919,996.575
27. Mai 202219,7719,9919,7519,9919,991.500
26. Mai 202219,7419,8319,7119,8019,8078
25. Mai 202219,7319,7519,6919,7319,731.328
24. Mai 202219,6519,7619,6319,6419,642.259
23. Mai 202220,0020,0119,8219,9319,932.164
20. Mai 202219,8819,9919,8319,8319,83385
19. Mai 202219,6219,6619,5419,6619,6618.255
18. Mai 202219,8519,8519,7819,7819,784.505
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...