Deutsche Märkte geschlossen

UBS (Lux) Fund Solutions – MSCI Japan UCITS ETF (JPNUKD.SW)

Swiss - Swiss Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.734,000,00 (0,00%)
Börsenschluss: 01:17PM CEST
Zeitraum:
27. Juni 2023 - 27. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20243.101,003.101,003.101,003.101,003.101,00-
25. Juni 20243.089,003.089,003.089,003.089,003.089,00-
24. Juni 20243.056,003.056,003.054,003.054,003.054,00960
21. Juni 20243.018,003.018,003.018,003.018,003.018,00-
20. Juni 20243.025,003.025,003.025,003.025,003.025,00-
19. Juni 20243.024,003.028,503.015,003.019,003.019,0017.440
18. Juni 20243.013,003.024,003.011,003.011,503.011,5049.300
17. Juni 20242.999,502.999,502.999,502.999,502.999,50-
14. Juni 20243.035,003.039,503.019,003.025,503.025,509.500
13. Juni 20243.016,503.016,503.016,503.016,503.016,50-
12. Juni 20243.073,503.076,503.073,503.076,503.076,5011.600
11. Juni 20243.093,003.093,003.093,003.093,003.093,0057
10. Juni 20243.088,503.088,503.088,003.088,003.088,00541
07. Juni 20243.068,503.068,503.068,503.068,503.068,50-
06. Juni 20243.071,003.071,003.071,003.071,003.071,00-
05. Juni 20243.062,003.072,503.059,503.072,503.072,507.500
04. Juni 20243.051,503.051,503.051,503.051,503.051,50-
03. Juni 20243.114,003.114,003.089,003.089,003.089,003.120
31. Mai 20243.077,503.080,003.077,503.080,003.080,0011.165
30. Mai 20243.036,503.036,503.036,503.036,503.036,50-
29. Mai 20243.053,003.055,003.053,003.055,003.055,002.980
28. Mai 20243.080,503.080,503.073,503.077,003.077,002.510
27. Mai 20243.075,003.075,003.075,003.075,003.075,00-
24. Mai 20243.043,503.043,503.043,503.043,503.043,50500
23. Mai 20243.063,503.063,503.063,503.063,503.063,5070
22. Mai 20243.033,503.033,503.033,503.033,503.033,50-
21. Mai 20243.062,003.064,503.058,003.064,003.064,001.889
17. Mai 20243.037,003.037,003.037,003.037,003.037,00-
16. Mai 20243.031,003.031,003.031,003.031,003.031,00-
15. Mai 20243.029,503.029,503.029,503.029,503.029,50-
14. Mai 20243.019,503.019,503.019,503.019,503.019,50-
13. Mai 20243.005,503.005,503.005,503.005,503.005,50-
10. Mai 20243.010,003.010,003.010,003.010,003.010,00-
08. Mai 20243.008,503.008,503.008,503.008,503.008,50-
07. Mai 20243.032,503.032,503.032,503.032,503.032,50-
06. Mai 20243.038,503.038,503.038,503.038,503.038,50-
03. Mai 20242.997,502.997,502.997,502.997,502.997,50-
02. Mai 20242.981,002.981,002.981,002.981,002.981,00-
30. Apr. 20243.043,503.047,503.030,003.030,003.030,003.109
29. Apr. 20243.009,503.009,503.009,503.009,503.009,50-
26. Apr. 20242.982,503.012,002.982,503.012,003.012,001.815
25. Apr. 20242.935,502.935,502.935,502.935,502.935,50-
24. Apr. 20242.986,002.986,002.986,002.986,002.986,00300
23. Apr. 20242.959,002.959,002.959,002.959,002.959,00-
22. Apr. 20242.936,502.936,502.936,502.936,502.936,50-
19. Apr. 20242.934,502.934,502.934,502.934,502.934,50-
18. Apr. 20242.954,002.954,002.954,002.954,002.954,00-
17. Apr. 20242.948,502.948,502.948,502.948,502.948,50-
16. Apr. 20242.985,002.985,002.985,002.985,002.985,00-
15. Apr. 20243.042,503.042,503.042,503.042,503.042,50-
12. Apr. 20243.022,503.022,503.022,503.022,503.022,50252
11. Apr. 20243.024,003.024,003.024,003.024,003.024,001.000
10. Apr. 20243.021,003.021,003.021,003.021,003.021,00500
09. Apr. 20243.033,003.033,003.033,003.033,003.033,00-
08. Apr. 20243.041,503.041,503.037,503.037,503.037,50950
05. Apr. 20243.012,003.012,003.012,003.012,003.012,00-
04. Apr. 20243.040,503.040,503.040,503.040,503.040,50-
03. Apr. 20243.015,503.015,503.015,503.015,503.015,501
02. Apr. 20243.011,503.011,503.005,003.005,003.005,005.185
28. März 20243.068,003.068,003.068,003.068,003.068,00-
27. März 20243.070,003.070,003.069,503.069,503.069,501.200
26. März 20243.078,003.078,003.078,003.078,003.078,00-
25. März 20243.063,503.063,503.063,503.063,503.063,50-
22. März 20243.096,003.096,003.096,003.096,003.096,002.301
21. März 20243.086,503.100,003.086,503.100,003.100,001.610
20. März 20243.061,003.061,003.061,003.061,003.061,001.000
19. März 20243.040,003.040,003.040,003.040,003.040,00-
18. März 20242.988,002.988,002.988,002.988,002.988,00-
15. März 20242.938,502.938,502.938,502.938,502.938,50-
14. März 20242.931,002.931,002.931,002.931,002.931,002.150
13. März 20242.911,002.911,002.911,002.911,002.911,001.700
12. März 20242.927,502.927,502.927,502.927,502.927,50-
11. März 20242.908,502.908,502.908,502.908,502.908,50-
08. März 20242.987,502.987,502.987,502.987,502.987,50-
07. März 20243.003,003.003,003.003,003.003,003.003,00-
06. März 20243.028,503.028,503.028,503.028,503.028,50-
05. März 20243.008,503.008,503.008,503.008,503.008,502.700
04. März 20242.992,502.992,502.992,502.992,502.992,50-
01. März 20242.993,002.993,002.993,002.993,002.993,00-
29. Feb. 20242.949,502.949,502.949,502.949,502.949,505.000
28. Feb. 20242.945,502.945,502.945,502.945,502.945,50300
27. Feb. 20242.961,002.961,002.961,002.961,002.961,001.500
26. Feb. 20242.958,502.958,502.958,502.958,502.958,50-
23. Feb. 20242.948,002.948,002.948,002.948,002.948,00-
22. Feb. 20242.938,002.938,002.938,002.938,002.938,00-
21. Feb. 20242.895,502.895,502.895,502.895,502.895,50-
20. Feb. 20242.888,002.888,002.888,002.888,002.888,00-
19. Feb. 20242.915,002.919,502.914,502.919,502.919,505.020
16. Feb. 20242.890,002.890,002.890,002.890,002.890,00-
15. Feb. 20242.871,502.871,502.871,502.871,502.871,50-
14. Feb. 20242.859,502.859,502.859,502.859,502.859,50-
13. Feb. 20242.880,502.880,502.866,002.866,002.866,00154
12. Feb. 20242.842,502.842,502.842,502.842,502.842,50-
09. Feb. 20242.818,002.818,002.818,002.818,002.818,008.554
08. Feb. 20242.798,502.798,502.798,502.798,502.798,50-
07. Feb. 20242.792,502.792,502.792,502.792,502.792,50-
06. Feb. 20242.778,002.778,002.778,002.778,002.778,00-
05. Feb. 20242.788,002.788,002.788,002.788,002.788,00-
02. Feb. 20242.788,002.788,002.788,002.788,002.788,00-
01. Feb. 20242.763,502.763,502.763,502.763,502.763,50-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...