Deutsche Märkte öffnen in 4 Stunden 13 Minuten

Lyxor Core MSCI Japan (DR) UCITS ETF (LCJP.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.753,94-17,00 (-0,61%)
Börsenschluss: 03:00PM CEST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20242.759,712.765,002.749,102.753,942.753,944.075
20. Mai 20242.768,662.768,662.768,662.770,942.770,94-
17. Mai 20242.743,992.748,002.734,392.736,412.736,4139.557
16. Mai 20242.733,412.738,942.732,312.729,992.729,993.132
15. Mai 20242.727,682.732,872.726,582.730,592.730,593.171
14. Mai 20242.713,942.722,952.712,572.722,022.722,021.714
13. Mai 20242.703,222.707,402.700,732.706,072.706,072.038
10. Mai 20242.718,562.724,012.713,862.713,862.713,86286
09. Mai 20242.697,012.697,012.697,012.711,742.711,74-
08. Mai 20242.700,912.700,912.700,912.707,562.707,563
07. Mai 20242.743,182.746,592.725,202.728,942.728,943.473
06. Mai 20242.734,212.744,042.731,852.741,292.741,292.360
03. Mai 20242.691,402.700,742.690,372.699,932.699,931.033
02. Mai 20242.715,932.717,512.703,292.688,062.688,06932
30. Apr. 20242.744,452.746,632.729,402.728,722.728,7212.410
29. Apr. 20242.725,602.725,602.710,472.710,472.710,473.110
26. Apr. 20242.679,932.683,782.673,252.699,022.699,02962
25. Apr. 20242.656,712.661,152.640,692.643,272.643,273.783
24. Apr. 20242.702,062.702,062.692,312.678,142.678,143.510
23. Apr. 20242.653,142.664,612.653,142.667,472.667,475.221
22. Apr. 20242.647,152.649,792.643,932.646,722.646,721.566
19. Apr. 20242.616,972.639,982.616,972.643,452.643,452.978
18. Apr. 20242.667,312.667,312.656,432.664,982.664,988.248
17. Apr. 20242.651,132.660,052.651,132.657,982.657,981.085
16. Apr. 20242.686,392.686,392.686,392.687,602.687,60125
15. Apr. 20242.747,842.756,042.740,032.740,802.740,8010.946
12. Apr. 20242.754,842.754,842.719,642.720,222.720,221.314
11. Apr. 20242.743,442.743,442.727,772.727,772.727,771.809
10. Apr. 20242.738,342.738,462.714,822.720,152.720,154.906
09. Apr. 20242.753,872.753,872.732,462.731,562.731,562.032
08. Apr. 20242.728,032.741,172.727,802.741,172.741,172.807
05. Apr. 20242.699,262.704,482.698,582.712,112.712,114.807
04. Apr. 20242.734,742.734,742.732,662.743,322.743,32360
03. Apr. 20242.715,512.733,492.715,512.736,382.736,381.509
02. Apr. 20242.723,582.725,782.705,262.706,012.706,013.108
28. März 20242.753,592.760,222.753,592.765,862.765,862.368
27. März 20242.765,482.771,862.762,012.766,732.766,7314.474
26. März 20242.764,332.774,252.764,332.778,542.778,548.124
25. März 20242.756,912.758,742.750,002.761,432.761,43561
22. März 20242.797,412.797,412.784,362.786,452.786,454.308
21. März 20242.790,482.790,482.773,512.792,252.792,255.214
20. März 20242.758,322.766,202.758,322.759,102.759,104.895
19. März 20242.717,322.735,142.717,322.741,142.741,142.000
18. März 20242.696,402.700,412.689,272.697,002.697,005.772
15. März 20242.650,812.658,722.650,812.651,832.651,831.468
14. März 20242.636,402.636,402.633,692.622,662.622,66499
13. März 20242.622,842.625,482.618,712.622,722.622,724.246
12. März 20242.625,762.651,242.621,002.641,522.641,5214.267
11. März 20242.634,532.634,532.622,142.619,032.619,0327.316
08. März 20242.708,302.712,792.706,282.693,262.693,262.000
07. März 20242.686,602.702,002.685,002.704,882.704,882.580
06. März 20242.716,442.726,822.716,442.732,222.732,221.664
05. März 20242.716,532.721,132.708,242.708,092.708,0932.092
04. März 20242.703,902.705,852.695,832.694,782.694,783.717
01. März 20242.704,262.705,902.695,672.702,442.702,4416.556
29. Feb. 20242.656,572.656,572.650,672.649,432.649,4312.258
28. Feb. 20242.650,452.661,012.647,452.655,992.655,995.239
27. Feb. 20242.664,202.664,852.664,202.666,692.666,69152
26. Feb. 20242.661,262.673,682.661,262.670,712.670,713.951
23. Feb. 20242.652,292.652,292.652,292.660,212.660,2110
22. Feb. 20242.643,572.651,502.643,572.649,402.649,40120
21. Feb. 20242.608,862.613,712.607,162.613,712.613,712.352
20. Feb. 20242.617,512.620,632.602,312.602,312.602,311.141
19. Feb. 20242.619,262.628,222.619,262.626,212.626,21125
16. Feb. 20242.612,222.617,542.603,282.606,932.606,93655
15. Feb. 20242.575,742.575,742.575,742.591,572.591,57-
14. Feb. 20242.570,672.573,072.570,672.574,952.574,95380
13. Feb. 20242.606,042.608,352.585,222.588,332.588,336.429
12. Feb. 20242.551,362.562,252.544,282.563,422.563,422.123
09. Feb. 20242.534,712.542,162.534,712.535,382.535,38354
08. Feb. 20242.537,332.537,332.527,562.523,572.523,5716.896
07. Feb. 20242.512,952.517,752.512,952.517,992.517,993.416
06. Feb. 20242.507,202.507,552.500,462.499,982.499,985.031
05. Feb. 20242.521,222.522,222.518,102.512,302.512,306.535
02. Feb. 20242.499,932.500,852.499,932.513,302.513,301.242
01. Feb. 20242.492,922.500,222.492,002.485,092.485,091.305
31. Jan. 20242.516,842.521,082.495,182.495,182.495,183.310
30. Jan. 20242.486,002.491,012.485,002.491,382.491,38472
29. Jan. 20242.490,362.490,362.488,102.488,252.488,251.796
26. Jan. 20242.465,522.482,292.465,522.482,292.482,29478
25. Jan. 20242.494,412.494,412.494,412.485,342.485,34-
24. Jan. 20242.507,602.507,602.493,542.500,532.500,53860
23. Jan. 20242.506,892.506,892.487,832.500,342.500,3412.467
22. Jan. 20242.517,432.517,432.517,432.527,542.527,54-
19. Jan. 20242.479,182.479,182.479,182.484,292.484,2910
18. Jan. 20242.466,812.466,812.466,812.483,752.483,752.895
17. Jan. 20242.471,022.471,022.459,152.467,932.467,93569
16. Jan. 20242.472,492.492,452.472,492.495,622.495,62780
15. Jan. 20242.497,422.510,692.497,422.510,862.510,8620
12. Jan. 20242.454,972.454,972.454,972.467,242.467,24-
11. Jan. 20242.459,022.459,022.444,792.444,792.444,79800
10. Jan. 20242.409,922.409,922.409,922.431,852.431,85-
09. Jan. 20242.366,402.367,672.365,632.366,232.366,234.021
08. Jan. 20242.349,382.356,332.342,222.360,752.360,756.554
05. Jan. 20242.351,822.351,822.348,242.363,612.363,61170
04. Jan. 20242.329,872.339,242.329,872.343,282.343,28433
03. Jan. 20242.331,172.331,172.315,332.321,432.321,431.072
02. Jan. 20242.322,302.322,302.309,752.314,632.314,63850
29. Dez. 20232.323,772.330,812.312,832.312,832.312,8312
28. Dez. 20232.310,652.314,282.309,472.314,282.314,286.669
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...