HSBC MSCI JAPAN UCITS ETF

HMJP
🏛️ Frankreich →
40.15
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 40.20 40.20 40.05 40.15 0.0M
2025-09-25 40.24 40.24 40.19 40.18 0.0M
2025-09-24 40.19 40.28 40.19 40.33 0.0M
2025-09-23 40.27 40.33 40.19 40.27 0.0M
2025-09-22 40.27 40.27 40.23 40.20 0.0M
2025-09-19 39.89 40.16 39.89 40.17 0.0M
2025-09-18 40.26 40.38 40.26 40.43 0.0M
2025-09-17 40.05 40.10 40.03 40.12 0.0M
2025-09-16 40.34 40.34 40.25 40.08 0.0M
2025-09-15 40.35 40.38 40.16 40.32 0.0M
2025-09-12 40.29 40.33 40.28 40.22 0.0M
2025-09-11 40.27 40.49 40.26 40.51 0.0M
2025-09-10 40.17 40.22 40.15 40.16 0.0M
2025-09-09 39.82 39.89 39.67 39.83 0.0M
2025-09-08 39.90 40.00 39.90 40.20 0.0M
2025-09-05 39.59 39.65 39.33 39.37 0.0M
2025-09-04 39.30 39.30 39.30 39.44 0.0M
2025-09-03 38.86 38.92 38.86 38.89 0.0M
2025-09-02 39.25 39.25 38.89 38.98 0.0M
2025-09-01 39.17 39.30 39.17 39.28 0.0M
2025-08-29 39.46 39.46 39.46 39.08 0.0M
2025-08-28 39.84 39.84 39.68 39.73 0.0M
2025-08-27 39.41 39.41 39.33 39.41 0.0M
2025-08-26 39.41 39.43 39.41 39.41 0.0M
2025-08-25 39.70 39.70 39.60 39.66 0.0M
2025-08-22 39.77 39.77 39.72 39.92 0.0M
2025-08-21 39.66 39.66 39.50 39.65 0.0M
2025-08-20 40.02 40.02 39.89 39.86 0.0M
2025-08-19 40.07 40.16 40.07 40.10 0.0M
2025-08-18 40.14 40.17 40.14 40.23 0.0M
2025-08-15 40.17 40.17 40.17 40.01 0.0M
2025-08-14 39.46 39.46 39.46 39.47 0.0M
2025-08-13 39.66 39.81 39.58 39.50 0.0M
2025-08-12 39.32 39.58 39.32 39.55 0.0M
2025-08-11 39.13 39.22 39.04 39.25 0.0M
2025-08-08 38.86 38.99 38.86 39.03 0.0M
2025-08-07 38.31 38.53 38.31 38.41 0.0M
2025-08-06 38.60 38.60 38.40 38.46 0.0M
2025-08-05 38.47 38.47 38.36 38.21 0.0M
2025-08-04 37.95 38.18 37.95 38.24 0.0M
2025-08-01 38.17 38.17 37.51 37.67 0.0M
2025-07-31 38.42 38.62 38.42 38.05 0.0M
2025-07-30 38.07 38.21 38.07 38.11 0.0M
2025-07-29 37.93 37.99 37.93 37.78 0.0M
2025-07-28 37.70 37.73 37.69 37.68 0.0M
2025-07-25 38.09 38.09 37.97 37.95 0.0M
2025-07-24 38.81 38.81 38.65 38.47 0.0M
2025-07-23 37.91 38.31 37.91 38.37 0.0M
2025-07-22 36.59 36.59 36.59 36.69 0.0M
2025-07-21 36.66 36.66 36.58 36.71 0.0M
2025-07-18 36.54 36.54 36.42 36.44 0.0M
2025-07-17 36.75 36.77 36.65 36.80 0.0M
2025-07-16 36.29 36.48 36.13 36.13 0.0M
2025-07-15 36.49 36.54 36.49 36.40 0.0M
2025-07-14 36.55 36.55 36.46 36.51 0.0M
2025-07-11 36.66 36.66 36.43 36.40 0.0M
2025-07-10 36.57 36.60 36.57 36.76 0.0M
2025-07-09 36.66 36.85 36.66 36.76 0.0M
2025-07-08 36.75 36.77 36.70 36.78 0.0M
2025-07-07 36.84 37.01 36.84 36.87 0.0M
2025-07-04 37.16 37.17 37.11 37.11 0.0M
2025-07-03 37.24 37.40 37.24 37.40 0.0M
2025-07-02 37.30 37.30 37.30 37.21 0.0M
2025-07-01 37.37 37.39 37.34 37.38 0.0M
2025-06-30 37.83 37.83 37.66 37.62 0.0M
2025-06-27 37.69 37.85 37.66 37.90 0.0M
2025-06-26 37.08 37.18 37.08 37.16 0.0M
2025-06-25 36.87 36.90 36.87 36.71 0.0M
2025-06-24 36.87 36.87 36.85 36.79 0.0M
2025-06-23 36.43 36.59 36.43 36.60 0.0M
2025-06-20 36.92 37.00 36.82 36.80 0.0M
2025-06-19 37.47 37.47 37.33 37.23 0.0M
2025-06-18 37.64 37.64 37.45 37.54 0.0M
2025-06-17 37.15 37.15 37.02 37.13 0.0M
2025-06-16 37.33 37.33 37.33 37.43 0.0M
2025-06-13 37.23 37.38 37.23 37.33 0.0M
2025-06-12 37.56 37.56 37.39 37.47 0.0M
2025-06-11 37.70 37.70 37.65 37.64 0.0M
2025-06-10 37.83 37.83 37.83 37.79 0.0M
2025-06-09 37.89 37.98 37.89 37.89 0.0M
2025-06-06 37.66 37.77 37.66 37.84 0.0M
2025-06-05 37.70 37.73 37.45 37.55 0.0M
2025-06-04 38.12 38.12 37.87 37.91 0.0M
2025-06-03 38.04 38.11 38.00 38.14 0.0M
2025-06-02 38.10 38.21 38.10 38.17 0.0M
2025-05-30 38.43 38.47 38.07 38.07 0.0M
2025-05-29 38.42 38.42 38.31 38.06 0.0M
2025-05-28 38.04 38.09 38.04 38.09 0.0M
2025-05-27 38.22 38.36 38.21 38.57 0.0M
2025-05-26 37.95 37.95 37.95 37.96 0.0M
2025-05-23 37.82 37.82 37.43 37.51 0.0M
2025-05-22 37.52 37.58 37.37 37.53 0.0M
2025-05-21 37.59 37.63 37.52 37.63 0.0M
2025-05-20 37.76 37.86 37.70 37.87 0.0M
2025-05-19 37.62 37.62 37.43 37.57 0.0M
2025-05-16 37.76 37.85 37.76 37.91 0.0M
2025-05-15 37.50 37.61 37.50 37.73 0.0M
2025-05-14 37.68 37.74 37.34 37.34 0.0M
2025-05-13 37.81 37.82 37.70 37.80 0.0M
2025-05-12 37.86 38.02 37.86 38.23 0.0M
2025-05-09 37.57 37.59 37.46 37.35 0.0M
2025-05-08 37.24 37.41 37.24 37.40 0.0M
2025-05-07 37.22 37.22 37.07 37.10 0.0M
2025-05-06 37.30 37.30 37.21 37.35 0.0M
2025-05-05 37.08 37.20 37.08 37.38 0.0M
2025-05-02 36.68 37.01 36.68 36.98 0.0M
2025-04-30 36.79 36.79 36.39 36.69 0.0M
2025-04-29 36.86 36.86 36.83 36.79 0.0M
2025-04-28 36.40 36.62 36.40 36.55 0.0M
2025-04-25 36.20 36.25 36.05 36.10 0.0M
2025-04-24 35.63 35.86 35.51 35.95 0.0M
2025-04-23 35.67 36.09 35.67 35.83 0.0M
2025-04-22 34.99 34.99 34.96 35.30 0.0M
2025-04-17 34.84 35.22 34.81 35.15 0.0M
2025-04-16 34.44 34.55 34.44 34.71 0.0M
2025-04-15 34.58 34.86 34.56 34.95 0.0M
2025-04-14 34.13 34.32 34.13 34.29 0.0M
2025-04-11 33.56 33.59 33.03 33.13 0.0M
2025-04-10 35.34 35.34 33.96 33.62 0.0M
2025-04-09 32.94 32.94 32.41 32.57 0.0M
2025-04-08 33.72 34.20 33.56 34.02 0.0M
2025-04-07 31.12 32.89 31.12 32.59 0.0M
2025-04-04 34.22 34.25 33.10 33.21 0.0M
2025-04-03 35.50 35.58 34.60 34.62 0.0M
2025-04-02 36.69 36.69 36.42 36.54 0.0M
2025-04-01 36.79 36.84 36.61 36.91 0.0M
2025-03-31 36.89 37.05 36.79 36.92 0.0M
2025-03-28 37.74 37.80 37.36 37.32 0.0M
2025-03-27 38.48 38.48 38.25 38.32 0.0M
2025-03-26 38.63 38.63 38.42 38.39 0.0M
2025-03-25 38.35 38.63 38.35 38.63 0.0M
2025-03-24 38.32 38.41 38.32 38.44 0.0M
2025-03-21 38.53 38.53 38.36 38.49 0.0M
2025-03-20 38.48 38.50 38.27 38.34 0.0M
2025-03-19 38.10 38.10 38.10 38.18 0.0M
2025-03-18 37.79 37.88 37.78 37.84 0.0M
2025-03-17 37.82 37.96 37.82 37.97 0.0M
2025-03-14 37.37 37.48 37.35 37.69 0.0M
2025-03-13 37.32 37.40 37.30 37.30 0.0M
2025-03-12 36.96 37.19 36.96 37.19 0.0M
2025-03-11 37.04 37.04 36.49 36.45 0.0M
2025-03-10 37.57 37.57 37.24 37.18 0.0M
2025-03-07 37.67 37.67 37.49 37.42 0.0M
2025-03-06 38.13 38.13 37.79 37.93 0.0M
2025-03-05 38.00 38.02 37.84 37.79 0.0M
2025-03-04 38.53 38.53 37.98 37.83 0.0M
2025-03-03 39.02 39.02 38.90 38.95 0.0M
2025-02-28 38.24 38.42 38.21 38.43 0.0M
2025-02-27 39.07 39.10 39.06 39.11 0.0M
2025-02-26 38.76 38.89 38.76 38.92 0.0M
2025-02-25 38.88 38.88 38.63 38.52 0.0M
2025-02-24 38.53 38.57 38.39 38.45 0.0M
2025-02-21 38.81 38.92 38.74 38.85 0.0M
2025-02-20 39.05 39.13 39.05 38.86 0.0M
2025-02-19 39.04 39.04 38.89 39.01 0.0M
2025-02-18 39.06 39.20 39.06 39.14 0.0M
2025-02-17 38.94 39.07 38.94 39.06 0.0M
2025-02-14 38.61 38.65 38.58 38.54 0.0M
2025-02-13 38.42 38.68 38.42 38.64 0.0M
2025-02-12 38.30 38.43 38.19 38.09 0.0M
2025-02-11 38.88 38.88 38.76 38.86 0.0M
2025-02-10 38.89 39.03 38.89 38.98 0.0M
2025-02-07 38.83 38.94 38.80 38.82 0.0M
2025-02-06 38.82 39.02 38.82 39.15 0.0M
2025-02-05 38.48 38.57 38.45 38.61 0.0M
2025-02-04 38.20 38.28 38.16 38.44 0.0M
2025-02-03 38.39 38.43 38.39 38.56 0.0M
2025-01-31 38.79 38.88 38.74 38.73 0.0M
2025-01-30 38.61 38.67 38.59 38.68 0.0M
2025-01-29 38.74 38.77 38.69 38.64 0.0M
2025-01-28 38.34 38.48 38.30 38.45 0.0M
2025-01-27 38.06 38.07 37.92 38.00 0.0M
2025-01-24 38.34 38.37 38.18 38.45 0.0M
2025-01-23 38.19 38.20 38.13 38.32 0.0M
2025-01-22 38.06 38.13 38.05 38.15 0.0M
2025-01-21 37.91 38.07 37.91 38.06 0.0M
2025-01-20 38.04 38.04 37.80 37.89 0.0M
2025-01-17 37.79 37.85 37.78 37.95 0.0M
2025-01-16 37.86 37.89 37.83 37.79 0.0M
2025-01-15 37.45 37.83 37.45 37.83 0.0M
2025-01-14 37.53 37.53 37.35 37.35 0.0M
2025-01-13 37.45 37.52 37.34 37.55 0.0M
2025-01-10 37.63 37.71 37.58 37.59 0.0M
2025-01-09 37.94 38.03 37.94 37.98 0.0M
2025-01-08 38.30 38.30 38.18 38.29 0.0M
2025-01-07 38.35 38.50 38.29 38.43 0.0M
2025-01-06 38.23 38.39 38.10 38.47 0.0M
2025-01-03 38.25 38.25 38.15 38.40 0.0M
2025-01-02 38.29 38.68 38.29 38.67 0.0M