iShares VII PLC - iShares Nikkei 225 ETF JPY Acc

CNKY
🏛️ Deutschland →
261.65
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
2025-09-26 262.10 262.15 261.15 261.65 0.0M
2025-09-25 264.00 264.40 262.50 263.45 0.0M
2025-09-24 264.05 265.15 263.25 263.85 0.0M
2025-09-23 265.00 266.00 263.75 263.75 0.0M
2025-09-22 263.55 264.75 263.55 264.75 0.0M
2025-09-19 261.25 263.25 261.25 262.60 0.0M
2025-09-18 263.05 266.30 263.05 265.55 0.0M
2025-09-17 261.30 261.35 260.55 260.65 0.0M
2025-09-16 261.75 261.85 259.70 259.70 0.0M
2025-09-15 261.50 261.75 260.55 260.80 0.0M
2025-09-12 261.15 261.15 260.15 260.60 0.0M
2025-09-11 259.80 262.10 259.80 261.60 0.0M
2025-09-10 256.75 257.35 256.05 256.80 0.0M
2025-09-09 254.35 254.70 253.05 253.75 0.0M
2025-09-08 253.95 256.50 253.95 255.95 0.0M
2025-09-05 251.25 252.55 250.05 250.25 0.0M
2025-09-04 249.25 250.40 248.95 250.20 0.0M
2025-09-03 245.65 246.50 245.60 245.70 0.0M
2025-09-02 246.95 246.95 244.60 245.50 0.0M
2025-09-01 247.70 248.60 247.70 248.00 0.0M
2025-08-29 251.95 251.95 247.40 247.40 0.0M
2025-08-28 253.60 253.90 252.20 252.45 0.0M
2025-08-27 250.05 250.60 249.90 250.15 0.0M
2025-08-26 248.85 249.70 248.85 249.40 0.0M
2025-08-25 250.55 250.60 249.80 250.25 0.0M
2025-08-22 250.65 252.60 250.25 251.75 0.0M
2025-08-21 250.75 251.15 249.85 250.00 0.0M
2025-08-20 253.15 253.15 251.20 251.60 0.0M
2025-08-19 255.60 256.50 254.60 254.65 0.0M
2025-08-18 256.15 257.15 256.10 256.25 0.0M
2025-08-15 255.30 255.70 254.35 254.60 0.0M
2025-08-14 251.30 252.30 250.85 251.25 0.0M
2025-08-13 254.00 254.35 251.95 251.95 0.0M
2025-08-12 250.55 253.40 250.25 253.35 0.0M
2025-08-11 248.20 249.45 248.20 248.55 0.0M
2025-08-08 245.85 248.15 245.85 248.00 0.0M
2025-08-07 241.55 243.35 241.55 241.70 0.0M
2025-08-06 241.45 241.45 239.55 240.40 0.0M
2025-08-05 241.30 241.30 239.35 239.65 0.0M
2025-08-04 238.30 240.55 238.30 240.55 0.0M
2025-08-01 239.20 239.20 235.75 236.50 0.0M
2025-07-31 243.00 243.30 238.60 238.60 0.0M
2025-07-30 239.95 241.00 239.95 240.65 0.0M
2025-07-29 239.05 240.95 239.05 239.30 0.0M
2025-07-28 238.20 239.55 237.80 238.70 0.0M
2025-07-25 242.15 242.15 240.90 241.05 0.0M
2025-07-24 245.65 245.75 243.40 243.85 0.0M
2025-07-23 240.70 244.20 240.70 243.70 0.0M
2025-07-22 232.00 233.65 231.90 232.10 0.0M
2025-07-21 233.50 234.25 233.25 233.85 0.0M
2025-07-18 232.65 232.75 231.40 231.45 0.0M
2025-07-17 233.35 234.65 233.35 234.65 0.0M
2025-07-16 231.20 232.25 229.80 231.35 0.0M
2025-07-15 232.30 232.55 231.65 231.80 0.0M
2025-07-14 231.65 231.65 230.90 231.60 0.0M
2025-07-11 232.55 232.55 231.20 231.40 0.0M
2025-07-10 233.10 234.40 233.10 234.20 0.0M
2025-07-09 233.15 235.25 233.15 234.65 0.0M
2025-07-08 233.75 235.30 233.75 234.75 0.0M
2025-07-07 234.55 235.60 233.40 233.40 0.0M
2025-07-04 236.15 236.40 235.60 235.70 0.0M
2025-07-03 235.95 237.65 235.95 237.00 0.0M
2025-07-02 237.15 237.15 236.15 236.15 0.0M
2025-07-01 238.20 238.25 236.75 236.95 0.0M
2025-06-30 242.00 242.00 239.80 239.80 0.0M
2025-06-27 239.85 241.55 239.85 241.35 0.0M
2025-06-26 235.95 236.65 235.50 236.65 0.0M
2025-06-25 233.35 233.75 232.10 232.10 0.0M
2025-06-24 232.05 232.55 231.60 231.90 0.0M
2025-06-23 229.30 230.20 228.70 229.95 0.0M
2025-06-20 231.20 232.30 229.15 229.15 0.0M
2025-06-19 233.30 233.75 231.90 231.90 0.0M
2025-06-18 235.05 235.30 234.05 234.25 0.0M
2025-06-17 232.15 232.45 231.20 231.50 0.0M
2025-06-16 231.70 233.60 231.70 232.80 0.0M
2025-06-13 229.95 231.70 229.95 230.60 0.0M
2025-06-12 232.75 232.75 230.50 231.85 0.0M
2025-06-11 234.50 235.55 233.55 233.80 0.0M
2025-06-10 234.05 234.05 233.50 233.55 0.0M
2025-06-09 233.40 234.75 233.40 233.75 0.0M
2025-06-06 231.75 233.40 231.70 231.85 0.0M
2025-06-05 232.35 232.35 229.70 230.20 0.0M
2025-06-04 232.85 233.00 231.85 232.30 0.0M
2025-06-03 231.65 233.00 231.65 232.65 0.0M
2025-06-02 232.20 233.00 231.85 233.00 0.0M
2025-05-30 234.90 235.10 231.15 231.15 0.0M
2025-05-29 236.25 236.35 232.45 232.90 0.0M
2025-05-28 233.50 234.00 233.05 233.60 0.0M
2025-05-27 235.00 236.25 234.50 236.25 0.0M
2025-05-26 233.15 233.80 233.00 233.40 0.0M
2025-05-23 231.60 231.60 228.95 229.80 0.0M
2025-05-22 230.25 230.75 229.30 230.75 0.0M
2025-05-21 231.30 231.30 229.20 229.20 0.0M
2025-05-20 233.10 233.75 232.80 232.80 0.0M
2025-05-19 232.35 233.00 230.80 233.00 0.0M
2025-05-16 234.00 235.60 234.00 235.60 0.0M
2025-05-15 232.95 234.35 232.55 234.30 0.0M
2025-05-14 233.70 234.35 231.60 231.65 0.0M
2025-05-13 234.80 235.15 233.90 235.15 0.0M
2025-05-12 235.75 237.60 234.75 237.60 0.0M
2025-05-09 231.40 232.35 230.60 230.65 0.0M
2025-05-08 230.55 231.95 230.40 231.80 0.0M
2025-05-07 228.85 228.95 227.85 228.55 0.0M
2025-05-06 229.90 230.55 229.10 229.10 0.0M
2025-05-05 228.55 230.70 228.55 230.40 0.0M
2025-05-02 226.55 228.05 225.80 227.90 0.0M
2025-04-30 224.75 224.75 222.75 224.20 0.0M
2025-04-29 224.50 225.05 223.60 224.50 0.0M
2025-04-28 221.85 223.30 221.85 222.40 0.0M
2025-04-25 220.80 221.55 220.35 221.40 0.0M
2025-04-24 218.10 220.30 217.20 220.30 0.0M
2025-04-23 218.90 221.15 218.30 219.60 0.0M
2025-04-22 215.05 218.10 214.75 216.65 0.0M
2025-04-17 213.60 216.05 213.60 215.30 0.0M
2025-04-16 210.90 213.35 210.90 211.95 0.0M
2025-04-15 211.65 215.80 211.65 215.05 0.0M
2025-04-14 212.15 213.25 210.80 211.65 0.0M
2025-04-11 207.95 207.95 203.25 206.00 0.0M
2025-04-10 214.60 219.95 202.00 203.15 0.0M
2025-04-09 199.94 213.10 197.94 213.10 0.0M
2025-04-08 205.05 212.80 203.75 203.75 0.0M
2025-04-07 197.04 202.60 190.50 202.60 0.0M
2025-04-04 209.85 210.85 201.40 202.00 0.0M
2025-04-03 216.40 217.55 212.10 212.10 0.0M
2025-04-02 222.95 222.95 221.35 222.80 0.0M
2025-04-01 222.40 223.25 220.95 222.50 0.0M
2025-03-31 222.85 224.05 221.75 223.00 0.0M
2025-03-28 229.45 229.45 225.90 226.00 0.0M
2025-03-27 232.80 233.05 231.25 231.60 0.0M
2025-03-26 234.95 235.35 233.40 233.70 0.0M
2025-03-25 233.65 235.35 233.65 235.35 0.0M
2025-03-24 232.80 234.25 232.80 233.60 0.0M
2025-03-21 233.50 233.50 232.80 233.20 0.0M
2025-03-20 235.40 235.40 233.45 233.45 0.0M
2025-03-19 231.70 233.25 231.70 233.00 0.0M
2025-03-18 232.35 232.60 231.50 231.95 0.0M
2025-03-17 232.25 233.95 232.00 233.95 0.0M
2025-03-14 230.50 233.75 230.50 232.55 0.0M
2025-03-13 229.55 230.75 229.30 229.85 0.0M
2025-03-12 228.25 230.50 228.15 230.50 0.0M
2025-03-11 230.20 230.35 225.90 226.70 0.0M
2025-03-10 232.05 232.45 228.40 228.40 0.0M
2025-03-07 231.40 231.80 229.55 231.05 0.0M
2025-03-06 235.20 235.20 231.80 232.45 0.0M
2025-03-05 234.35 235.65 233.55 233.95 0.0M
2025-03-04 239.55 239.55 234.00 234.30 0.0M
2025-03-03 242.45 242.75 240.20 240.20 0.0M
2025-02-28 239.45 240.00 238.60 239.25 0.0M
2025-02-27 245.15 246.10 242.55 242.85 0.0M
2025-02-26 243.85 245.90 243.85 244.65 0.0M
2025-02-25 244.70 244.90 242.45 243.10 0.0M
2025-02-24 245.25 245.60 244.10 244.45 0.0M
2025-02-21 246.75 247.75 245.75 245.75 0.0M
2025-02-20 248.00 248.35 245.25 245.25 0.0M
2025-02-19 247.30 248.10 246.70 246.95 0.0M
2025-02-18 245.90 248.60 245.90 248.00 0.0M
2025-02-17 247.10 248.15 247.10 247.35 0.0M
2025-02-14 245.75 246.20 244.60 244.60 0.0M
2025-02-13 245.85 247.70 245.85 246.75 0.0M
2025-02-12 244.35 245.90 243.95 244.45 0.0M
2025-02-11 248.65 248.75 247.70 247.75 0.0M
2025-02-10 247.00 249.45 247.00 248.70 0.0M
2025-02-07 247.35 248.10 245.45 246.10 0.0M
2025-02-06 246.95 249.00 246.95 248.60 0.0M
2025-02-05 244.40 245.20 244.20 245.20 0.0M
2025-02-04 242.95 244.70 242.60 244.40 0.0M
2025-02-03 244.20 245.75 243.95 245.60 0.0M
2025-01-31 246.90 248.30 246.50 246.50 0.0M
2025-01-30 246.35 246.80 246.15 246.55 0.0M
2025-01-29 244.75 245.40 243.35 243.60 0.0M
2025-01-28 241.60 243.05 241.55 242.55 0.0M
2025-01-27 243.15 243.15 240.90 240.90 0.0M
2025-01-24 246.90 248.40 246.25 248.40 0.0M
2025-01-23 245.90 245.90 245.15 245.55 0.0M
2025-01-22 244.65 245.60 244.10 245.10 0.0M
2025-01-21 242.60 243.50 241.85 242.40 0.0M
2025-01-20 242.10 242.80 241.25 241.40 0.0M
2025-01-17 240.60 242.35 240.60 242.25 0.0M
2025-01-16 241.70 241.85 240.95 241.05 0.0M
2025-01-15 238.00 241.20 237.90 241.20 0.0M
2025-01-14 239.65 239.75 237.70 238.20 0.0M
2025-01-13 239.20 240.30 238.80 240.30 0.0M
2025-01-10 241.85 241.85 239.90 241.10 0.0M
2025-01-09 243.70 243.95 242.95 242.95 0.0M
2025-01-08 244.65 245.90 244.60 244.95 0.0M
2025-01-07 244.30 245.75 244.20 244.75 0.0M
2025-01-06 242.35 244.15 242.25 243.30 0.0M
2025-01-03 243.85 245.05 243.45 245.05 0.0M
2025-01-02 243.25 245.30 243.15 243.15 0.0M