Deutsche Märkte schließen in 3 Stunden 41 Minuten

Xtrackers (IE) Plc - Xtrackers JPX-Nikkei 400 UCITS ETF 1D (XDNY.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12,22-0,10 (-0,81%)
Ab 01:12PM CEST. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202212,2612,2812,2212,2212,2224.529
28. Sept. 202212,2712,3312,2512,3212,324.807
27. Sept. 202212,3412,3612,2812,2812,2812.710
26. Sept. 202212,3312,3612,3212,3512,358.916
23. Sept. 202212,5212,5612,3912,4012,4041.867
22. Sept. 202212,3012,6512,3012,4912,4915.524
21. Sept. 202212,3812,4512,3712,4512,459.660
20. Sept. 202212,4912,4912,3812,3812,387.785
19. Sept. 202212,3912,4812,3612,4112,41697
16. Sept. 202212,4412,4712,4112,4112,411.074
15. Sept. 202212,5812,5812,5112,5112,5111.923
14. Sept. 202212,5512,6112,5012,5812,585.809
13. Sept. 202212,6712,6912,5112,5112,51300
12. Sept. 202212,5912,6812,5912,6712,672.039
09. Sept. 202212,6112,7012,6112,7012,70930
08. Sept. 202212,5412,6112,5012,6112,617.530
07. Sept. 202212,4112,4112,3812,3812,381.863
06. Sept. 202212,6112,6712,5812,5812,586.469
05. Sept. 202212,8012,8012,7612,7912,7910.673
02. Sept. 202212,7212,7812,6812,7512,753.310
01. Sept. 202212,8112,8112,7612,8012,80304
31. Aug. 202213,0513,0512,9112,9112,9121.197
30. Aug. 202213,1313,1712,9912,9912,9934.542
29. Aug. 202213,0413,0412,9813,0113,014.808
26. Aug. 202213,4113,4113,2213,2313,236.588
25. Aug. 202213,3913,4313,3913,4113,419
24. Aug. 202213,3413,3813,3413,3713,378.185
23. Aug. 202213,3913,4013,3413,3913,3910.427
22. Aug. 202213,4313,4313,3313,3813,385.753
19. Aug. 202213,4013,4013,3313,3413,3411.453
18. Aug. 202213,3813,5113,3813,5113,516.515
17. Aug. 202213,6013,6013,4113,4113,41850
16. Aug. 202213,5513,5513,4613,4813,48789
15. Aug. 202213,5013,5413,4613,5313,539.214
12. Aug. 202213,2813,3613,2813,3413,343.197
11. Aug. 202213,1913,1913,1413,1813,1888
10. Aug. 202212,9613,1512,9613,1313,13228
09. Aug. 202213,1413,1413,0513,0913,0944.616
08. Aug. 202213,2513,3113,2513,3013,30-
05. Aug. 202213,3313,3413,2313,2313,236.045
04. Aug. 202213,2413,3013,2413,2613,2610.730
03. Aug. 202213,3313,3413,3113,3413,34564
02. Aug. 202213,4513,4813,4013,4613,4652.125
01. Aug. 202213,5513,5613,5113,5113,517.387
29. Juli 202213,3413,3513,3113,3313,33113
28. Juli 202213,1513,2913,1513,2913,292.125
27. Juli 202213,1013,1513,1013,1313,131.668
26. Juli 202213,0013,0813,0013,0613,061.013
25. Juli 202213,0413,0513,0213,0413,0422
22. Juli 202212,9513,1312,9513,0713,071.441
21. Juli 202212,8412,9612,8112,9612,961.124
20. Juli 202212,8612,8812,8312,8812,885.546
19. Juli 202212,6712,7412,6412,7412,745.846
18. Juli 202212,8112,8112,7612,7612,76525
15. Juli 202212,7012,7212,6812,7212,7220.459
14. Juli 202212,6912,6912,6212,6212,6211.775
13. Juli 202212,7912,7912,6912,6912,69-
12. Juli 202212,7712,8912,7712,8812,8823.015
11. Juli 202212,8312,9112,8312,8512,8529.575
08. Juli 202212,8112,8712,8112,8512,8514.156
07. Juli 202212,6712,8012,6712,7812,784.289
06. Juli 202212,4512,6012,4512,5612,5614.627
05. Juli 202212,3112,4012,3112,3912,3936.449
04. Juli 202212,3312,3612,3312,3412,34968
01. Juli 202212,1412,3412,1412,3212,323.612
30. Juni 202212,1912,2412,1912,2412,24-
29. Juni 202212,3012,3212,2412,3212,3243.380
28. Juni 202212,4312,4612,3912,3912,392.381
27. Juni 202212,3412,3612,2612,2612,263.314
24. Juni 202212,2612,3512,2612,3312,3318.492
23. Juni 202212,0212,2212,0212,1912,19156.837
22. Juni 202212,1212,1212,0512,1112,1115.956
21. Juni 202212,2312,2312,1612,1612,1639.310
20. Juni 202212,0212,0612,0112,0512,05131.050
17. Juni 202212,1212,1412,0912,1012,1033
16. Juni 202212,4012,4012,1812,2312,23279.868
15. Juni 202212,3012,3912,2612,3812,386.561
14. Juni 202212,4812,4812,3712,3712,372.627
13. Juni 202212,5712,5712,4812,4812,487.730
10. Juni 202212,7912,8212,6612,6912,6921.351
09. Juni 202212,8612,9412,8612,8812,8811.417
08. Juni 202212,9212,9212,8112,8112,8112.868
07. Juni 202212,8612,9212,8212,9112,9117.676
06. Juni 202212,9313,0112,9212,9212,925.606
03. Juni 202212,9612,9612,8312,8312,834.651
02. Juni 202213,0313,0513,0013,0013,001.394
01. Juni 202213,1213,1213,0513,0513,051.702
31. Mai 202213,0313,0912,9712,9712,972.294
30. Mai 202213,1713,1713,0913,0913,091.525
27. Mai 202212,9613,1212,9613,1213,121
26. Mai 202212,9813,0312,9713,0113,011.399
25. Mai 202212,9612,9612,9212,9612,961.399
24. Mai 202212,8412,9412,8412,8612,8615.046
23. Mai 202213,0813,0813,0113,0413,041.552
20. Mai 202213,0013,0812,9912,9912,9923.735
19. Mai 202212,8512,8812,7912,8612,869.423
18. Mai 202212,9612,9812,9312,9312,9310.795
17. Mai 202212,9012,9412,8812,8812,8878
16. Mai 202213,0013,0012,9412,9512,955.233
13. Mai 202212,9713,0412,9713,0113,0112.896
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...