iShares VII PLC - iShares MSCI Japan ETF USD Acc

CSJP
🏛️ Deutschland →
206.47
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 143.33 143.33 142.90 142.90 0.0M
2022-12-29 142.48 144.03 142.48 143.62 0.0M
2022-12-28 143.48 143.74 142.68 142.68 0.0M
2022-12-27 144.44 144.44 143.20 143.20 0.0M
2022-12-23 144.32 144.55 143.68 144.07 0.0M
2022-12-22 145.49 145.49 144.26 144.26 0.0M
2022-12-21 144.85 145.23 144.85 144.98 0.0M
2022-12-20 145.02 145.48 144.89 145.48 0.0M
2022-12-19 144.12 144.12 143.14 143.14 0.0M
2022-12-16 143.37 143.48 142.71 143.48 0.0M
2022-12-15 146.45 146.45 143.16 143.16 0.0M
2022-12-14 147.32 147.81 147.23 147.79 0.0M
2022-12-13 145.90 147.74 145.90 147.74 0.0M
2022-12-12 146.11 146.11 145.48 145.73 0.0M
2022-12-09 146.33 147.05 146.24 147.05 0.0M
2022-12-08 145.19 145.47 145.02 145.22 0.0M
2022-12-07 145.69 145.69 144.79 145.41 0.0M
2022-12-06 146.05 146.20 145.22 145.22 0.0M
2022-12-05 147.18 147.18 146.14 146.22 0.0M
2022-12-02 148.07 148.72 147.22 148.01 0.0M
2022-12-01 150.35 150.35 148.53 149.10 0.0M
2022-11-30 149.36 149.36 147.83 148.62 0.0M
2022-11-29 149.49 149.49 149.01 149.01 0.0M
2022-11-28 150.15 150.15 148.96 150.04 0.0M
2022-11-25 150.12 150.22 150.08 150.21 0.0M
2022-11-24 149.97 151.22 149.97 150.95 0.0M
2022-11-23 148.45 149.58 148.45 149.58 0.0M
2022-11-22 147.26 148.63 147.26 148.47 0.0M
2022-11-21 146.76 146.84 146.33 146.52 0.0M
2022-11-18 145.92 146.51 145.92 146.51 0.0M
2022-11-17 146.98 146.98 145.89 145.89 0.0M
2022-11-16 146.54 146.54 145.87 145.87 0.0M
2022-11-15 146.56 147.71 146.56 147.71 0.0M
2022-11-14 147.07 147.07 146.33 146.33 0.0M
2022-11-11 147.69 148.11 147.59 147.59 0.0M
2022-11-10 142.63 146.81 142.63 146.81 0.0M
2022-11-09 143.34 143.34 142.95 142.95 0.0M
2022-11-08 143.67 144.48 143.67 144.47 0.0M
2022-11-07 142.10 142.92 142.10 142.78 0.0M
2022-11-04 142.64 142.89 142.16 142.16 0.0M
2022-11-03 142.59 143.20 142.59 143.20 0.0M
2022-11-02 143.17 143.22 143.06 143.22 0.0M
2022-11-01 142.19 142.75 142.19 142.30 0.0M
2022-10-31 140.77 141.05 140.26 141.05 0.0M
2022-10-28 139.01 140.30 138.97 140.30 0.0M
2022-10-27 139.43 140.28 139.16 140.28 0.0M
2022-10-26 139.79 140.38 139.79 140.38 0.0M
2022-10-25 139.38 140.26 139.24 140.26 0.0M
2022-10-24 137.96 138.40 137.96 138.22 0.0M
2022-10-21 137.41 139.08 136.60 139.08 0.0M
2022-10-20 138.38 138.94 138.38 138.94 0.0M
2022-10-19 138.60 139.21 138.41 138.41 0.0M
2022-10-18 138.74 139.71 138.04 138.04 0.0M
2022-10-17 139.29 139.32 139.23 139.32 0.0M
2022-10-14 140.68 141.10 139.44 139.44 0.0M
2022-10-13 139.10 139.49 138.30 139.49 0.0M
2022-10-12 140.75 140.87 140.63 140.63 0.0M
2022-10-11 141.33 141.89 141.33 141.66 0.0M
2022-10-10 141.85 142.50 141.85 142.33 0.0M
2022-10-07 143.88 144.11 142.73 142.73 0.0M
2022-10-06 143.58 143.71 142.94 143.71 0.0M
2022-10-05 142.34 143.00 142.34 143.00 0.0M
2022-10-04 142.89 143.08 142.25 142.79 0.0M
2022-10-03 139.32 141.42 139.32 141.15 0.0M
2022-09-30 139.36 140.43 139.36 140.43 0.0M
2022-09-29 142.25 142.25 140.22 140.22 0.0M
2022-09-28 142.15 142.87 142.03 142.87 0.0M
2022-09-27 143.06 143.14 142.19 142.19 0.0M
2022-09-26 142.95 143.05 142.75 143.05 0.0M
2022-09-23 145.05 145.05 143.58 143.75 0.0M
2022-09-22 142.60 144.74 142.60 144.74 0.0M
2022-09-21 143.39 144.23 143.39 144.23 0.0M
2022-09-20 144.27 144.27 143.38 143.38 0.0M
2022-09-19 144.14 144.30 143.21 143.90 0.0M
2022-09-16 144.19 144.41 143.73 143.80 0.0M
2022-09-15 145.45 145.56 144.68 144.84 0.0M
2022-09-14 145.50 146.06 145.28 145.75 0.0M
2022-09-13 146.79 146.79 144.64 144.87 0.0M
2022-09-12 145.57 147.10 145.57 146.86 0.0M
2022-09-09 146.33 147.14 146.33 147.14 0.0M
2022-09-08 145.32 146.09 144.83 146.09 0.0M
2022-09-07 143.89 143.90 143.38 143.38 0.0M
2022-09-06 146.32 146.76 145.66 145.66 0.0M
2022-09-05 148.50 148.50 147.85 148.13 0.0M
2022-09-02 147.31 147.89 146.91 147.74 0.0M
2022-09-01 148.03 148.28 147.67 148.28 0.0M
2022-08-31 151.18 151.18 149.43 149.43 0.0M
2022-08-30 151.97 152.23 150.48 150.48 0.0M
2022-08-29 150.76 150.76 150.30 150.68 0.0M
2022-08-26 155.22 155.22 152.84 153.23 0.0M
2022-08-25 155.07 155.44 155.07 155.30 0.0M
2022-08-24 154.51 154.94 154.51 154.82 0.0M
2022-08-23 155.01 155.01 154.68 154.94 0.0M
2022-08-22 155.45 155.45 154.76 154.98 0.0M
2022-08-19 155.22 155.22 154.56 154.56 0.0M
2022-08-18 154.98 156.34 154.98 156.34 0.0M
2022-08-17 157.42 157.42 155.19 155.19 0.0M
2022-08-16 156.76 156.80 155.60 155.97 0.0M
2022-08-15 155.89 156.64 155.89 156.64 0.0M
2022-08-12 153.85 154.40 153.85 154.40 0.0M
2022-08-11 152.75 152.75 152.16 152.55 0.0M
2022-08-10 149.95 151.86 149.92 151.86 0.0M
2022-08-09 150.49 150.49 149.86 149.86 0.0M
2022-08-08 151.76 152.52 151.68 152.17 0.0M
2022-08-05 152.61 152.61 151.21 151.21 0.0M
2022-08-04 151.49 151.93 151.49 151.71 0.0M
2022-08-03 152.53 152.96 152.19 152.96 0.0M
2022-08-02 153.90 154.23 153.42 154.02 0.0M
2022-08-01 155.20 155.29 154.60 154.60 0.0M
2022-07-29 152.56 153.17 152.52 152.61 0.0M
2022-07-28 150.72 152.32 150.58 152.17 0.0M
2022-07-27 150.05 150.32 150.04 150.31 0.0M
2022-07-26 148.92 149.66 148.92 149.65 0.0M
2022-07-25 149.48 149.48 149.11 149.26 0.0M
2022-07-22 148.97 150.28 148.97 149.70 0.0M
2022-07-21 147.75 148.38 147.63 148.38 0.0M
2022-07-20 147.30 147.58 147.18 147.58 0.0M
2022-07-19 145.36 145.90 144.75 145.90 0.0M
2022-07-18 146.74 146.74 145.80 146.16 0.0M
2022-07-15 145.26 145.86 145.23 145.86 0.0M
2022-07-14 145.55 145.55 144.26 144.64 0.0M
2022-07-13 146.75 146.75 145.64 145.64 0.0M
2022-07-12 146.34 147.64 146.34 147.55 0.0M
2022-07-11 147.30 147.84 147.25 147.25 0.0M
2022-07-08 147.06 147.68 147.06 147.43 0.0M
2022-07-07 145.46 146.67 145.46 146.67 0.0M
2022-07-06 142.79 144.60 142.79 144.00 0.0M
2022-07-05 141.18 142.42 141.18 142.09 0.0M
2022-07-04 141.50 141.79 141.48 141.54 0.0M
2022-07-01 139.03 141.27 139.03 141.27 0.0M
2022-06-30 139.78 140.36 139.78 140.29 0.0M
2022-06-29 140.85 141.31 140.31 141.31 0.0M
2022-06-28 142.43 143.00 142.09 142.09 0.0M
2022-06-27 141.05 141.32 140.58 140.58 0.0M
2022-06-24 140.41 141.54 140.41 141.26 0.0M
2022-06-23 137.63 139.88 137.63 139.42 0.0M
2022-06-22 138.36 139.04 138.36 138.81 0.0M
2022-06-21 139.60 139.60 139.28 139.28 0.0M
2022-06-20 137.66 138.18 137.66 138.18 0.0M
2022-06-17 138.39 139.21 138.39 138.75 0.0M
2022-06-16 142.25 142.25 140.16 140.16 0.0M
2022-06-15 141.01 142.06 140.72 142.06 0.0M
2022-06-14 142.99 142.99 141.86 141.86 0.0M
2022-06-13 144.03 144.03 143.05 143.05 0.0M
2022-06-10 146.63 147.00 145.50 145.50 0.0M
2022-06-09 147.70 148.35 147.70 147.73 0.0M
2022-06-08 148.08 148.08 146.87 147.11 0.0M
2022-06-07 147.46 147.99 146.99 147.97 0.0M
2022-06-06 148.50 148.79 148.03 148.03 0.0M
2022-06-03 148.42 148.42 147.16 147.16 0.0M
2022-06-02 149.33 149.57 149.05 149.05 0.0M
2022-06-01 150.37 150.64 149.61 149.61 0.0M
2022-05-31 149.29 149.92 148.61 148.61 0.0M
2022-05-30 150.79 150.79 149.97 149.97 0.0M
2022-05-27 148.66 150.24 148.66 150.24 0.0M
2022-05-26 148.70 149.31 148.58 149.04 0.0M
2022-05-25 148.41 148.49 148.08 148.49 0.0M
2022-05-24 147.36 148.17 147.36 147.36 0.0M
2022-05-23 149.90 149.90 149.21 149.39 0.0M
2022-05-20 148.96 149.61 148.88 148.88 0.0M
2022-05-19 147.42 147.42 146.76 147.38 0.0M
2022-05-18 148.66 148.69 148.30 148.30 0.0M
2022-05-17 147.94 148.07 147.67 147.67 0.0M
2022-05-16 149.03 149.03 148.42 148.57 0.0M
2022-05-13 148.82 149.29 148.82 149.29 0.0M
2022-05-12 144.21 146.86 144.21 146.86 0.0M
2022-05-11 144.21 145.28 143.84 144.99 0.0M
2022-05-10 145.44 145.69 144.49 144.49 0.0M
2022-05-09 146.61 146.61 145.08 145.08 0.0M
2022-05-06 149.96 149.96 147.96 147.96 0.0M
2022-05-05 151.07 151.08 148.38 148.38 0.0M
2022-05-04 150.18 150.18 148.10 148.10 0.0M
2022-05-03 149.23 149.73 148.93 149.62 0.0M
2022-05-02 148.44 148.51 147.97 147.97 0.0M
2022-04-29 151.13 151.92 150.58 150.91 0.0M
2022-04-28 148.82 150.03 148.64 149.17 0.0M
2022-04-27 146.88 147.93 146.88 147.83 0.0M
2022-04-26 146.94 147.54 146.36 146.36 0.0M
2022-04-25 146.20 146.69 145.81 146.58 0.0M
2022-04-22 147.88 148.25 146.71 146.71 0.0M
2022-04-21 148.29 149.12 148.29 148.75 0.0M
2022-04-20 147.88 148.46 147.86 148.36 0.0M
2022-04-19 147.37 147.63 146.37 147.38 0.0M
2022-04-14 149.70 150.17 149.33 150.17 0.0M
2022-04-13 148.65 148.70 148.35 148.70 0.0M
2022-04-12 146.53 148.21 146.53 148.21 0.0M
2022-04-11 148.81 149.09 148.47 148.95 0.0M
2022-04-08 151.32 151.55 151.29 151.29 0.0M
2022-04-07 150.56 151.50 150.56 150.69 0.0M
2022-04-06 153.27 153.27 151.15 151.53 0.0M
2022-04-05 155.50 155.50 154.26 154.26 0.0M
2022-04-04 155.00 156.81 155.00 156.66 0.0M
2022-04-01 154.22 154.81 154.22 154.40 0.0M
2022-03-31 154.07 154.95 154.07 154.94 0.0M
2022-03-30 155.79 155.79 155.03 155.03 0.0M
2022-03-29 155.88 156.51 155.88 156.51 0.0M
2022-03-28 155.35 155.35 154.43 155.27 0.0M
2022-03-25 157.02 157.67 157.02 157.40 0.0M
2022-03-24 157.87 157.87 157.08 157.08 0.0M
2022-03-23 157.49 157.49 156.57 156.57 0.0M
2022-03-22 156.04 156.49 155.90 156.49 0.0M
2022-03-21 155.52 156.69 155.24 156.02 0.0M
2022-03-18 154.41 155.44 154.41 155.27 0.0M
2022-03-17 153.87 153.87 152.71 152.71 0.0M
2022-03-16 151.98 152.30 151.98 152.00 0.0M
2022-03-15 148.02 150.07 148.02 150.07 0.0M
2022-03-14 148.71 148.91 148.28 148.28 0.0M
2022-03-11 148.60 150.24 148.60 148.92 0.0M
2022-03-10 151.56 151.56 149.32 149.32 0.0M
2022-03-09 147.89 149.22 147.86 148.88 0.0M
2022-03-08 148.32 149.11 147.74 147.74 0.0M
2022-03-07 150.95 151.78 150.79 150.79 0.0M
2022-03-04 154.32 154.77 153.36 154.39 0.0M
2022-03-03 155.16 155.47 154.66 154.66 0.0M
2022-03-02 153.67 154.98 153.67 154.48 0.0M
2022-03-01 155.72 155.72 154.91 155.12 0.0M
2022-02-28 155.37 156.03 154.61 156.03 0.0M
2022-02-25 154.09 155.18 154.09 155.18 0.0M
2022-02-24 151.49 151.97 151.20 151.31 0.0M
2022-02-23 154.72 155.11 153.81 153.81 0.0M
2022-02-22 153.96 154.86 153.96 154.53 0.0M
2022-02-21 155.38 155.38 154.30 154.30 0.0M
2022-02-18 155.49 155.62 155.31 155.31 0.0M
2022-02-17 156.63 156.63 155.98 155.98 0.0M
2022-02-16 156.87 156.87 156.62 156.74 0.0M
2022-02-15 155.61 157.25 155.61 157.25 0.0M
2022-02-14 156.35 156.46 156.33 156.38 0.0M
2022-02-11 156.18 157.06 155.80 156.31 0.0M
2022-02-10 158.11 158.11 156.46 156.48 0.0M
2022-02-09 157.65 158.06 157.27 158.06 0.0M
2022-02-08 156.06 156.40 155.75 156.40 0.0M
2022-02-07 155.58 155.94 155.58 155.63 0.0M
2022-02-04 155.73 155.73 154.22 154.67 0.0M
2022-02-03 157.99 158.05 155.42 155.42 0.0M
2022-02-02 159.33 159.75 158.81 158.81 0.0M
2022-02-01 156.36 157.54 156.36 157.30 0.0M
2022-01-31 156.39 156.63 155.95 156.11 0.0M
2022-01-28 155.15 155.15 153.33 154.46 0.0M
2022-01-27 153.74 156.09 153.74 156.09 0.0M
2022-01-26 157.12 158.52 157.12 157.49 0.0M
2022-01-25 156.93 157.36 156.30 156.71 0.0M
2022-01-24 159.40 159.62 156.32 156.32 0.0M
2022-01-21 160.01 160.01 159.56 159.56 0.0M
2022-01-20 159.36 160.97 159.36 160.97 0.0M
2022-01-19 158.32 160.13 158.32 159.74 0.0M
2022-01-18 161.67 161.77 161.15 161.63 0.0M
2022-01-17 162.57 162.86 162.40 162.85 0.0M
2022-01-14 162.02 162.54 162.02 162.54 0.0M
2022-01-13 163.19 163.83 163.19 163.65 0.0M
2022-01-12 164.29 164.32 164.20 164.32 0.0M
2022-01-11 162.23 162.64 162.23 162.60 0.0M
2022-01-10 163.27 163.40 161.68 161.68 0.0M
2022-01-07 162.72 163.00 161.60 162.04 0.0M
2022-01-06 163.88 164.28 163.88 164.28 0.0M
2022-01-05 166.90 167.00 166.83 166.99 0.0M
2022-01-04 165.92 166.38 165.75 166.38 0.0M
2022-01-03 163.67 164.32 163.67 163.85 0.0M