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
2023-12-29 165.48 165.99 165.48 165.94 0.0M
2023-12-28 164.39 164.97 164.24 164.94 0.0M
2023-12-27 164.16 164.26 163.04 163.37 0.0M
2023-12-22 163.34 164.47 163.34 164.35 0.0M
2023-12-21 162.74 163.51 162.55 163.51 0.0M
2023-12-20 163.40 163.58 163.12 163.14 0.0M
2023-12-19 163.47 163.47 162.17 162.17 0.0M
2023-12-18 163.29 163.69 162.34 162.41 0.0M
2023-12-15 163.95 164.52 163.90 163.90 0.0M
2023-12-14 164.58 164.58 162.72 163.27 0.0M
2023-12-13 164.07 164.28 164.07 164.10 0.0M
2023-12-12 164.38 164.38 163.94 164.17 0.0M
2023-12-11 164.72 165.21 164.37 165.03 0.0M
2023-12-08 163.57 164.19 163.42 164.04 0.0M
2023-12-07 164.36 164.36 163.18 164.06 0.0M
2023-12-06 164.91 164.91 164.15 164.15 0.0M
2023-12-05 161.44 161.93 160.89 161.93 0.0M
2023-12-04 161.76 162.22 161.70 161.70 0.0M
2023-12-01 161.67 162.85 161.55 162.85 0.0M
2023-11-30 161.64 161.96 161.52 161.61 0.0M
2023-11-29 160.11 160.26 160.11 160.26 0.0M
2023-11-28 160.05 160.42 159.74 160.42 0.0M
2023-11-27 160.39 160.92 160.39 160.82 0.0M
2023-11-24 161.12 161.12 161.00 161.08 0.0M
2023-11-23 161.17 161.22 160.95 161.15 0.0M
2023-11-22 160.53 161.64 160.53 161.40 0.0M
2023-11-21 160.50 160.53 160.22 160.33 0.0M
2023-11-20 159.99 160.50 159.87 159.90 0.0M
2023-11-17 161.34 161.34 160.87 160.87 0.0M
2023-11-16 158.91 158.93 158.79 158.93 0.0M
2023-11-15 159.14 159.81 158.92 159.07 0.0M
2023-11-14 158.57 159.52 158.57 159.23 0.0M
2023-11-13 158.19 159.08 158.19 159.08 0.0M
2023-11-10 158.74 158.74 157.65 158.57 0.0M
2023-11-09 158.34 158.97 158.34 158.97 0.0M
2023-11-08 157.11 157.53 156.75 156.75 0.0M
2023-11-07 158.38 159.52 158.38 159.48 0.0M
2023-11-06 161.26 161.26 160.55 160.55 0.0M
2023-11-03 161.84 163.00 161.56 162.88 0.0M
2023-11-02 159.47 160.86 159.47 160.86 0.0M
2023-11-01 158.31 159.33 157.89 159.10 0.0M
2023-10-31 154.23 156.89 154.23 156.80 0.0M
2023-10-30 155.14 155.14 153.58 153.83 0.0M
2023-10-27 155.08 155.08 154.03 154.04 0.0M
2023-10-26 152.97 153.97 152.92 153.67 0.0M
2023-10-25 155.38 156.05 155.37 155.37 0.0M
2023-10-24 153.57 154.80 153.57 154.80 0.0M
2023-10-23 154.20 154.20 153.16 153.86 0.0M
2023-10-20 155.82 155.89 154.77 154.77 0.0M
2023-10-19 157.00 157.07 156.76 156.76 0.0M
2023-10-18 158.68 159.00 158.13 158.13 0.0M
2023-10-17 159.44 159.65 158.89 159.51 0.0M
2023-10-16 158.82 159.44 158.48 159.44 0.0M
2023-10-13 160.63 160.63 159.79 159.79 0.0M
2023-10-12 162.07 162.11 161.49 161.49 0.0M
2023-10-11 159.92 160.34 159.54 159.54 0.0M
2023-10-10 160.57 160.57 159.88 160.31 0.0M
2023-10-09 157.36 158.25 157.36 158.25 0.0M
2023-10-06 157.65 157.84 157.26 157.42 0.0M
2023-10-05 157.67 158.20 157.67 157.76 0.0M
2023-10-04 154.41 155.12 154.41 154.95 0.0M
2023-10-03 158.92 159.39 157.61 157.61 0.0M
2023-10-02 160.16 160.96 160.16 160.36 0.0M
2023-09-29 161.51 161.51 160.89 160.89 0.0M
2023-09-28 162.88 162.88 161.99 162.70 0.0M
2023-09-27 163.46 164.17 163.46 163.63 0.0M
2023-09-26 162.79 162.79 162.37 162.44 0.0M
2023-09-25 163.72 163.95 163.25 163.95 0.0M
2023-09-22 163.14 164.57 163.14 164.05 0.0M
2023-09-21 164.06 164.06 163.28 163.32 0.0M
2023-09-20 165.93 166.06 165.68 166.06 0.0M
2023-09-19 167.41 167.57 167.23 167.23 0.0M
2023-09-18 166.70 166.70 165.87 166.01 0.0M
2023-09-15 167.84 167.84 166.73 166.73 0.0M
2023-09-14 165.10 168.08 165.10 167.21 0.0M
2023-09-13 163.20 163.37 162.84 163.37 0.0M
2023-09-12 163.89 163.98 163.50 163.51 0.0M
2023-09-11 163.26 163.66 162.74 163.11 0.0M
2023-09-08 162.27 162.29 161.87 162.29 0.0M
2023-09-07 163.39 163.98 163.39 163.66 0.0M
2023-09-06 164.10 164.10 163.51 163.51 0.0M
2023-09-05 162.54 163.45 162.54 163.33 0.0M
2023-09-04 163.47 163.47 162.76 162.76 0.0M
2023-09-01 161.30 161.78 161.05 161.56 0.0M
2023-08-31 158.85 159.64 158.85 159.64 0.0M
2023-08-30 157.46 157.46 156.98 157.01 0.0M
2023-08-29 157.91 158.07 157.44 158.07 0.0M
2023-08-28 157.62 158.00 157.42 157.96 0.0M
2023-08-25 156.06 156.39 156.06 156.30 0.0M
2023-08-24 157.48 157.48 155.89 155.89 0.0M
2023-08-23 155.86 157.04 155.86 157.04 0.0M
2023-08-22 154.33 155.48 154.33 155.32 0.0M
2023-08-21 153.91 154.13 153.05 153.05 0.0M
2023-08-18 153.56 153.61 153.39 153.61 0.0M
2023-08-17 153.88 154.36 153.78 153.78 0.0M
2023-08-16 154.57 154.70 154.23 154.51 0.0M
2023-08-15 156.17 156.17 155.26 155.37 0.0M
2023-08-14 156.72 156.96 156.52 156.78 0.0M
2023-08-11 157.96 158.05 157.65 157.65 0.0M
2023-08-10 158.14 158.41 158.13 158.41 0.0M
2023-08-09 158.36 158.36 156.94 156.94 0.0M
2023-08-08 158.55 158.73 158.32 158.32 0.0M
2023-08-07 159.41 159.61 159.12 159.35 0.0M
2023-08-04 158.40 158.79 158.00 158.41 0.0M
2023-08-03 157.41 157.41 156.62 157.31 0.0M
2023-08-02 159.14 159.45 158.46 158.46 0.0M
2023-08-01 162.48 162.48 160.82 160.82 0.0M
2023-07-31 162.43 162.43 161.75 162.25 0.0M
2023-07-28 162.49 163.73 162.49 163.36 0.0M
2023-07-27 161.25 162.69 160.83 162.48 0.0M
2023-07-26 159.79 159.80 159.49 159.49 0.0M
2023-07-25 159.02 159.64 159.02 159.60 0.0M
2023-07-24 157.46 159.07 157.46 159.07 0.0M
2023-07-21 157.89 158.55 157.60 158.24 0.0M
2023-07-20 157.37 158.03 157.28 158.03 0.0M
2023-07-19 159.62 159.62 158.96 159.24 0.0M
2023-07-18 157.20 158.82 157.20 158.82 0.0M
2023-07-17 156.39 156.39 156.10 156.24 0.0M
2023-07-14 157.27 157.40 156.71 156.71 0.0M
2023-07-13 158.30 159.05 158.30 158.66 0.0M
2023-07-12 157.34 158.45 156.98 158.29 0.0M
2023-07-11 157.25 157.89 157.25 157.89 0.0M
2023-07-10 156.41 157.97 156.41 157.59 0.0M
2023-07-07 157.18 158.31 157.18 158.29 0.0M
2023-07-06 158.83 158.83 156.74 156.74 0.0M
2023-07-05 159.72 159.72 159.10 159.54 0.0M
2023-07-04 159.61 159.61 159.24 159.30 0.0M
2023-07-03 160.91 161.20 160.36 160.36 0.0M
2023-06-30 159.02 159.75 159.02 159.64 0.0M
2023-06-29 158.61 159.10 158.61 159.10 0.0M
2023-06-28 159.06 159.53 158.50 159.53 0.0M
2023-06-27 156.78 156.78 156.23 156.71 0.0M
2023-06-26 157.63 157.63 157.08 157.15 0.0M
2023-06-23 157.91 158.49 157.32 157.49 0.0M
2023-06-22 160.74 160.74 160.17 160.65 0.0M
2023-06-21 161.83 162.58 161.51 161.61 0.0M
2023-06-20 160.79 160.85 160.46 160.76 0.0M
2023-06-19 162.01 162.01 161.47 161.47 0.0M
2023-06-16 162.94 164.00 162.94 163.38 0.0M
2023-06-15 164.38 164.38 163.28 163.44 0.0M
2023-06-14 166.48 167.27 166.08 166.09 0.0M
2023-06-13 164.48 166.22 164.48 166.22 0.0M
2023-06-12 163.20 163.77 163.20 163.68 0.0M
2023-06-09 161.62 162.97 161.62 162.85 0.0M
2023-06-08 159.89 159.90 159.29 159.90 0.0M
2023-06-07 161.76 161.76 160.72 161.21 0.0M
2023-06-06 163.25 164.41 163.25 164.37 0.0M
2023-06-05 161.74 162.79 161.33 161.33 0.0M
2023-06-02 159.45 161.22 159.35 161.22 0.0M
2023-06-01 157.20 157.65 157.20 157.65 0.0M
2023-05-31 155.43 155.43 154.67 154.67 0.0M
2023-05-30 156.72 156.74 155.78 155.78 0.0M
2023-05-29 156.69 156.69 156.09 156.41 0.0M
2023-05-26 155.90 157.45 155.90 157.08 0.0M
2023-05-25 155.90 156.17 155.90 156.08 0.0M
2023-05-24 155.84 155.84 155.18 155.42 0.0M
2023-05-23 156.50 157.07 155.88 157.07 0.0M
2023-05-22 158.18 158.36 157.97 158.34 0.0M
2023-05-19 157.96 158.08 157.05 157.05 0.0M
2023-05-18 157.17 158.33 157.17 157.67 0.0M
2023-05-17 155.43 156.91 155.43 156.71 0.0M
2023-05-16 155.67 155.89 155.50 155.59 0.0M
2023-05-15 155.20 155.39 155.03 155.39 0.0M
2023-05-12 153.99 155.14 153.99 154.77 0.0M
2023-05-11 153.27 153.47 153.06 153.16 0.0M
2023-05-10 151.83 151.98 151.82 151.98 0.0M
2023-05-09 152.71 153.00 152.51 153.00 0.0M
2023-05-08 150.21 150.67 150.21 150.61 0.0M
2023-05-05 149.82 150.60 149.61 150.60 0.0M
2023-05-04 148.40 149.62 148.01 149.45 0.0M
2023-05-03 148.48 148.48 148.39 148.39 0.0M
2023-05-02 148.38 148.65 147.42 147.42 0.0M
2023-04-28 149.19 149.19 148.27 148.27 0.0M
2023-04-27 148.51 149.82 148.51 149.82 0.0M
2023-04-26 148.68 148.68 147.88 148.14 0.0M
2023-04-25 148.60 149.85 148.60 149.70 0.0M
2023-04-24 149.47 149.50 148.93 149.17 0.0M
2023-04-21 150.01 150.01 149.55 149.67 0.0M
2023-04-20 149.45 149.61 148.83 149.61 0.0M
2023-04-19 149.42 149.42 149.02 149.05 0.0M
2023-04-18 150.15 150.49 150.12 150.12 0.0M
2023-04-17 149.16 149.55 148.95 149.48 0.0M
2023-04-14 148.72 148.85 148.65 148.65 0.0M
2023-04-13 148.52 148.65 147.87 148.65 0.0M
2023-04-12 148.56 148.72 147.94 147.94 0.0M
2023-04-11 148.20 148.35 148.00 148.00 0.0M
2023-04-06 148.26 148.44 147.76 147.76 0.0M
2023-04-05 149.08 149.08 148.36 148.56 0.0M
2023-04-04 151.07 151.07 150.22 150.28 0.0M
2023-04-03 150.96 151.14 150.53 150.63 0.0M
2023-03-31 149.50 150.81 149.48 150.81 0.0M
2023-03-30 149.21 149.35 148.99 148.99 0.0M
2023-03-29 149.29 149.29 148.93 148.93 0.0M
2023-03-28 148.82 148.82 148.26 148.26 0.0M
2023-03-27 148.78 148.78 148.35 148.35 0.0M
2023-03-24 148.56 148.71 148.09 148.09 0.0M
2023-03-23 146.81 147.53 146.59 147.48 0.0M
2023-03-22 147.10 147.48 147.04 147.04 0.0M
2023-03-21 147.61 147.61 146.92 146.97 0.0M
2023-03-20 147.11 147.28 146.80 147.28 0.0M
2023-03-17 147.70 147.91 146.44 146.44 0.0M
2023-03-16 146.39 147.16 146.08 146.99 0.0M
2023-03-15 144.75 146.14 144.62 145.28 0.0M
2023-03-14 145.38 146.08 145.05 146.08 0.0M
2023-03-13 148.28 148.28 147.07 147.07 0.0M
2023-03-10 150.11 150.43 150.11 150.43 0.0M
2023-03-09 153.12 153.45 153.12 153.15 0.0M
2023-03-08 151.41 152.41 151.41 152.35 0.0M
2023-03-07 151.02 151.43 151.02 151.24 0.0M
2023-03-06 150.92 150.92 150.51 150.51 0.0M
2023-03-03 149.30 150.54 149.30 150.54 0.0M
2023-03-02 146.48 147.47 146.48 147.36 0.0M
2023-03-01 147.76 147.76 146.82 146.96 0.0M
2023-02-28 147.06 147.75 147.06 147.55 0.0M
2023-02-27 148.45 148.54 148.05 148.05 0.0M
2023-02-24 148.90 148.90 147.18 147.18 0.0M
2023-02-23 147.81 148.09 147.81 148.08 0.0M
2023-02-22 147.18 147.48 147.03 147.42 0.0M
2023-02-21 148.63 148.80 148.01 148.01 0.0M
2023-02-20 149.33 149.49 149.27 149.27 0.0M
2023-02-17 148.65 148.96 148.65 148.96 0.0M
2023-02-16 149.80 149.83 149.48 149.48 0.0M
2023-02-15 149.24 149.53 149.21 149.42 0.0M
2023-02-14 151.22 151.22 150.16 150.16 0.0M
2023-02-13 150.81 150.81 150.64 150.71 0.0M
2023-02-10 151.78 152.31 151.74 151.92 0.0M
2023-02-09 151.61 151.85 151.40 151.40 0.0M
2023-02-08 151.43 151.43 150.47 150.47 0.0M
2023-02-07 150.23 151.09 150.23 151.09 0.0M
2023-02-06 149.58 149.73 149.09 149.65 0.0M
2023-02-03 151.02 151.02 149.70 150.33 0.0M
2023-02-02 149.16 150.74 149.09 150.74 0.0M
2023-02-01 149.55 149.55 149.29 149.47 0.0M
2023-01-31 150.38 150.38 149.56 150.24 0.0M
2023-01-30 150.90 150.96 150.30 150.96 0.0M
2023-01-27 150.78 151.30 150.78 151.30 0.0M
2023-01-26 150.45 150.98 150.25 150.34 0.0M
2023-01-25 150.12 150.30 149.96 150.19 0.0M
2023-01-24 149.28 149.53 149.20 149.53 0.0M
2023-01-23 147.39 148.50 147.39 148.50 0.0M
2023-01-20 148.33 148.53 147.75 148.53 0.0M
2023-01-19 148.45 148.45 147.33 147.92 0.0M
2023-01-18 147.25 148.68 147.25 148.68 0.0M
2023-01-17 146.81 148.25 146.81 148.25 0.0M
2023-01-16 146.19 146.19 145.73 146.01 0.0M
2023-01-13 146.20 146.41 145.97 146.41 0.0M
2023-01-12 144.49 145.89 144.49 145.07 0.0M
2023-01-11 143.23 143.23 143.18 143.19 0.0M
2023-01-10 142.43 142.46 142.11 142.15 0.0M
2023-01-09 143.33 143.97 143.33 143.97 0.0M
2023-01-06 142.08 143.42 142.08 143.42 0.0M
2023-01-05 141.53 142.16 141.53 141.79 0.0M
2023-01-04 144.66 144.66 143.22 143.54 0.0M
2023-01-03 145.33 145.87 145.21 145.21 0.0M
2023-01-02 144.51 145.16 144.05 145.16 0.0M