Deutsche Märkte öffnen in 1 Stunde 44 Minute

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12,79-0,09 (-0,68%)
Börsenschluss: 05:36PM CET
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2022------
02. Dez. 202212,7812,8412,7612,7912,793.579
01. Dez. 202212,9912,9912,8712,8712,87982
30. Nov. 202212,8912,8912,8312,8312,831.950
29. Nov. 202212,9012,9012,8612,8612,869.867
28. Nov. 202212,9712,9712,8212,9512,9516.734
25. Nov. 202212,9612,9612,9312,9612,961.466
24. Nov. 202212,9513,0412,9513,0213,023.856
23. Nov. 202212,8212,9012,8212,9012,901.809
22. Nov. 202212,7212,8412,7212,8212,8217.925
21. Nov. 202212,6812,6812,6212,6512,655.975
18. Nov. 202212,6012,6712,5912,6512,652.081
17. Nov. 202212,6812,6812,5912,5912,591.410
16. Nov. 202212,6312,6312,5812,5812,58155.840
15. Nov. 202212,6412,7512,5912,7512,7512.074
14. Nov. 202212,6812,6812,6412,6412,6465
11. Nov. 202212,7512,7712,7212,7212,72483
10. Nov. 202212,3112,6512,3112,6512,652.090
09. Nov. 202212,3512,3612,3112,3312,338.029
08. Nov. 202212,4012,4712,3912,4612,468.553
07. Nov. 202212,2712,3612,2712,3112,3125.161
04. Nov. 202212,2912,3312,2612,2612,262.166
03. Nov. 202212,3112,3512,3112,3512,355.000
02. Nov. 202212,3412,3812,3412,3612,366.671
01. Nov. 202212,2712,3412,2712,2812,284.299
31. Okt. 202212,1712,1812,1112,1812,18251
28. Okt. 202212,0012,1212,0012,1212,125.567
27. Okt. 202212,0512,1212,0212,1212,125.035
26. Okt. 202212,1012,1212,0712,1212,122.845
25. Okt. 202212,0412,1112,0312,1112,11826
24. Okt. 202211,9111,9811,8911,9311,932.412
21. Okt. 202211,8711,9711,7811,9711,9723.487
20. Okt. 202211,9612,0011,9412,0012,0013.021
19. Okt. 202211,9812,0211,9611,9611,961.099
18. Okt. 202211,9912,0311,9311,9311,93432
17. Okt. 202212,0312,0712,0112,0412,048.146
14. Okt. 202212,1612,1912,0512,0512,0512.625
13. Okt. 202212,0412,0611,9912,0412,041.273
12. Okt. 202212,1812,1912,1112,1512,151.021
11. Okt. 202212,2112,2512,2112,2512,25483
10. Okt. 202212,2412,3412,2412,3112,312.215
07. Okt. 202212,4312,4612,3412,3412,3411.382
06. Okt. 202212,4212,4512,3512,4212,424.713
05. Okt. 202212,3112,3812,2912,3612,364.326
04. Okt. 202212,3612,3712,3012,3512,3533.255
03. Okt. 202212,0412,2112,0012,1912,1915.093
30. Sept. 202212,0012,1111,9812,1112,1124.681
29. Sept. 202212,2612,2812,1012,1012,1027.970
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...