Deutsche Märkte geschlossen

Vanguard FTSE Japan UCITS ETF (VJPE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
37,96+0,08 (+0,20%)
Börsenschluss: 05:36PM CET
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202337,7337,9737,7337,9637,961.154
07. Dez. 202338,3438,3437,8837,8837,881.741
06. Dez. 202338,6638,6638,6638,6638,66-
05. Dez. 202338,6638,6638,6638,6638,66-
04. Dez. 202338,6638,6638,6638,6638,66-
01. Dez. 202338,7238,7638,6538,6638,66508
30. Nov. 202338,6338,7838,6338,7038,70165
29. Nov. 202338,4738,5838,4438,4438,44215
28. Nov. 202338,5838,6038,5738,6038,60-
27. Nov. 202338,8138,8538,8138,8538,85550
24. Nov. 202338,9439,0538,9439,0539,056.709
23. Nov. 202338,9638,9738,8838,9738,97790
22. Nov. 202338,6738,9038,6738,9038,902.906
21. Nov. 202338,4238,4238,4038,4038,40251
20. Nov. 202338,5338,5438,4138,4638,462.446
17. Nov. 202338,9638,9638,7838,8438,84444
16. Nov. 202338,6238,6438,4638,4638,46326
15. Nov. 202338,6338,6938,5938,6538,65521
14. Nov. 202338,1738,7038,1738,6738,67483
13. Nov. 202338,0838,2638,0438,2638,26482
10. Nov. 202338,0338,0437,9038,0138,0128
09. Nov. 202337,8838,1037,8838,1038,1040
08. Nov. 202337,4637,6637,4237,5137,511.504
07. Nov. 202337,7938,0337,7938,0138,0144
06. Nov. 202338,3638,3638,2938,2938,29162
03. Nov. 202338,3338,7638,2938,7438,742.794
02. Nov. 202337,7038,0837,7038,0838,08867
01. Nov. 202337,4737,5437,3837,5437,5411
31. Okt. 202336,5537,2436,5537,2437,24-
30. Okt. 202336,2836,3536,0836,0836,0855
27. Okt. 202336,4736,4736,1936,2236,2293
26. Okt. 202336,0036,0835,8836,0836,0810
25. Okt. 202336,5236,6236,4536,5436,54195
24. Okt. 202336,3636,3736,2836,3736,37-
23. Okt. 202336,2636,3136,0836,3136,31351
20. Okt. 202336,5336,5336,3536,3536,35100
19. Okt. 202336,6636,7936,6636,7736,772.558
18. Okt. 202337,1337,1436,8836,8836,88256
17. Okt. 202337,1537,3337,0637,3337,331.419
16. Okt. 202336,9237,2136,8537,1537,15250
13. Okt. 202337,3737,3737,0937,0937,092.155
12. Okt. 202337,9237,9637,6937,6937,69893
11. Okt. 202337,3137,4337,3137,3337,33153
10. Okt. 202337,3337,3837,3137,3837,38236
09. Okt. 202336,6336,6936,5836,6936,69108
06. Okt. 202336,5936,7636,5136,7636,7672
05. Okt. 202336,4436,5836,4236,4636,46100
04. Okt. 202335,5635,8735,5635,8335,83104
03. Okt. 202336,7836,9136,3136,3436,342.128
02. Okt. 202337,5037,6237,3337,3337,33230
29. Sept. 202337,6537,7637,5937,5937,59165
28. Sept. 202337,7637,9737,7037,9737,975
27. Sept. 202338,0338,1338,0138,0338,0373
26. Sept. 202337,9337,9337,8137,8137,8183
25. Sept. 202338,2638,2738,0838,1938,19856
22. Sept. 202338,1038,2738,1038,2738,27323
21. Sept. 202338,2938,2937,9037,9037,90377
20. Sept. 202338,7138,8238,7138,7838,7884
19. Sept. 202338,9939,1038,9638,9638,96-
18. Sept. 202338,7538,7938,5838,6638,661.850
15. Sept. 202338,9438,9938,8138,8138,81319
14. Sept. 202338,4738,7238,4738,7238,7220
13. Sept. 202338,0838,2238,0238,2038,2054
12. Sept. 202338,1338,1338,0838,1238,12-
11. Sept. 202337,7837,9237,7837,8837,8863
08. Sept. 202337,7837,8937,7137,8937,89165
07. Sept. 202338,1038,1738,0638,0638,06235
06. Sept. 202338,2538,2538,1338,1338,13103
05. Sept. 202337,9938,1237,9938,1238,12267
04. Sept. 202338,1038,1537,9437,9437,94301
01. Sept. 202337,5037,6637,5037,5937,59932
31. Aug. 202337,2537,3337,1937,1937,1922
30. Aug. 202336,9536,9536,9036,9336,9311
29. Aug. 202336,8336,9236,8336,9036,90545
28. Aug. 202336,8136,9236,7236,8836,88752
25. Aug. 202336,2236,4136,2236,3836,38650
24. Aug. 202336,5336,5336,2436,2436,2415
23. Aug. 202336,3336,3936,2636,3336,333.867
22. Aug. 202336,2636,3536,1736,1936,191.124
21. Aug. 202335,8335,9935,8335,9335,93884
18. Aug. 202335,7235,7835,7235,7335,738
17. Aug. 202336,0836,1235,9835,9835,98447
16. Aug. 202336,1336,1636,0936,1636,1691
15. Aug. 202336,5836,5836,3236,3236,32138
14. Aug. 202336,5436,6036,4736,6036,601.610
11. Aug. 202336,9236,9836,8236,8236,82634
10. Aug. 202336,8037,0836,8037,0837,08204
09. Aug. 202336,5836,5836,4036,4036,401.755
08. Aug. 202336,5836,6236,4036,4636,4688
07. Aug. 202336,5136,5936,4736,5936,59613
04. Aug. 202336,2436,3536,2036,3536,3583
03. Aug. 202336,1936,1935,8535,9235,922.037
02. Aug. 202336,5536,6936,4136,4336,43286
01. Aug. 202337,3337,3337,0637,0637,061.230
31. Juli 202337,2237,3337,2137,2837,285.537
28. Juli 202336,3337,1036,3337,1037,10303
27. Juli 202336,6936,9236,6936,9236,9239
26. Juli 202336,4136,4136,3136,3136,31148
25. Juli 202336,4636,4936,4036,4036,405.500
24. Juli 202336,3336,4236,2836,4136,41291
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...