Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C EUR Hedged

TPXH
🏛️ Deutschland →
474.40
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
2022-12-30 252.28 252.28 251.18 251.49 0.0M
2022-12-29 253.00 255.49 253.00 255.49 0.0M
2022-12-28 255.20 255.51 253.73 253.90 0.0M
2022-12-27 254.71 254.71 254.10 254.13 0.0M
2022-12-23 253.16 253.16 253.04 253.12 0.0M
2022-12-22 254.31 254.31 251.65 251.76 0.0M
2022-12-21 253.26 253.26 252.16 253.00 0.0M
2022-12-20 253.96 254.57 252.55 252.55 0.0M
2022-12-19 258.99 259.17 258.80 258.80 0.0M
2022-12-16 259.70 259.70 258.28 258.28 0.0M
2022-12-15 262.90 262.90 260.60 260.60 0.0M
2022-12-14 263.34 263.47 263.30 263.47 0.0M
2022-12-13 262.69 263.70 262.69 263.70 0.0M
2022-12-12 260.89 262.01 260.89 262.01 0.0M
2022-12-09 261.84 262.24 261.51 262.24 0.0M
2022-12-08 259.29 260.20 258.94 259.74 0.0M
2022-12-07 259.64 259.68 258.72 258.72 0.0M
2022-12-06 259.99 259.99 258.00 258.35 0.0M
2022-12-05 260.04 260.08 259.46 259.77 0.0M
2022-12-02 260.05 260.71 259.43 260.71 0.0M
2022-12-01 265.05 265.12 263.09 263.41 0.0M
2022-11-30 265.79 265.79 265.08 265.08 0.0M
2022-11-29 266.05 266.05 264.79 264.79 0.0M
2022-11-28 267.66 268.68 267.46 268.50 0.0M
2022-11-25 269.41 269.96 269.41 269.95 0.0M
2022-11-24 269.26 270.27 269.26 269.68 0.0M
2022-11-23 268.87 269.54 268.58 268.68 0.0M
2022-11-22 265.95 267.50 265.95 267.50 0.0M
2022-11-21 263.19 264.36 263.19 264.17 0.0M
2022-11-18 262.35 263.29 262.35 263.11 0.0M
2022-11-17 262.89 262.89 261.24 262.01 0.0M
2022-11-16 262.47 262.47 261.47 261.56 0.0M
2022-11-15 262.46 263.55 262.22 263.55 0.0M
2022-11-14 261.44 262.75 261.44 262.30 0.0M
2022-11-11 263.83 263.83 261.75 261.75 0.0M
2022-11-10 258.36 262.13 258.30 262.13 0.0M
2022-11-09 259.58 259.72 259.26 259.49 0.0M
2022-11-08 260.58 261.83 260.58 261.83 0.0M
2022-11-07 257.60 259.22 257.60 258.82 0.0M
2022-11-04 255.08 258.39 254.93 256.84 0.0M
2022-11-03 255.71 256.37 254.14 256.37 0.0M
2022-11-02 257.97 258.09 257.36 257.36 0.0M
2022-11-01 258.67 258.99 257.23 257.23 0.0M
2022-10-31 256.50 257.14 255.96 256.95 0.0M
2022-10-28 252.25 255.26 251.68 255.26 0.0M
2022-10-27 253.39 254.18 253.08 253.62 0.0M
2022-10-26 255.64 257.35 255.64 256.98 0.0M
2022-10-25 254.36 256.48 254.19 256.45 0.0M
2022-10-24 252.17 252.76 251.14 252.52 0.0M
2022-10-21 251.15 251.38 250.44 251.38 0.0M
2022-10-20 252.54 255.04 252.54 254.51 0.0M
2022-10-19 253.27 253.51 252.40 252.40 0.0M
2022-10-18 253.62 254.35 252.10 252.10 0.0M
2022-10-17 251.30 252.94 251.24 252.93 0.0M
2022-10-14 252.59 252.71 250.89 250.89 0.0M
2022-10-13 246.79 250.02 246.79 250.02 0.0M
2022-10-12 249.35 249.85 249.02 249.85 0.0M
2022-10-11 249.08 250.43 249.08 250.43 0.0M
2022-10-10 250.22 250.59 249.99 250.59 0.0M
2022-10-07 254.31 254.90 252.39 252.54 0.0M
2022-10-06 255.90 255.90 254.58 254.75 0.0M
2022-10-05 254.87 254.87 254.24 254.24 0.0M
2022-10-04 254.36 256.27 254.36 256.27 0.0M
2022-10-03 246.45 249.98 246.45 249.82 0.0M
2022-09-30 246.46 248.21 246.28 248.21 0.0M
2022-09-29 248.03 248.47 247.46 247.46 0.0M
2022-09-28 244.46 247.61 244.46 247.61 0.0M
2022-09-27 247.85 248.08 246.22 246.22 0.0M
2022-09-26 246.63 247.04 246.61 247.04 0.0M
2022-09-23 251.06 251.06 248.40 248.44 0.0M
2022-09-22 253.44 253.44 251.08 251.08 0.0M
2022-09-21 252.83 254.83 252.82 254.83 0.0M
2022-09-20 257.28 257.28 255.21 255.21 0.0M
2022-09-19 255.25 255.75 254.71 255.75 0.0M
2022-09-16 256.36 256.36 255.00 255.31 0.0M
2022-09-15 258.04 258.04 256.95 257.25 0.0M
2022-09-14 257.71 257.90 257.42 257.62 0.0M
2022-09-13 262.34 262.52 258.57 258.57 0.0M
2022-09-12 261.36 262.70 261.36 262.06 0.0M
2022-09-09 259.89 260.67 259.60 260.29 0.0M
2022-09-08 258.45 259.02 257.86 259.02 0.0M
2022-09-07 254.03 254.91 254.03 254.91 0.0M
2022-09-06 255.02 255.66 254.85 255.34 0.0M
2022-09-05 255.43 255.49 255.11 255.49 0.0M
2022-09-02 255.13 256.95 254.96 256.95 0.0M
2022-09-01 256.00 256.00 254.74 255.50 0.0M
2022-08-31 259.17 259.17 258.06 258.06 0.0M
2022-08-30 260.33 261.08 258.77 258.77 0.0M
2022-08-29 257.75 258.42 257.13 258.42 0.0M
2022-08-26 261.75 262.03 259.73 259.85 0.0M
2022-08-25 262.24 262.56 261.26 261.85 0.0M
2022-08-24 260.26 261.41 260.07 261.41 0.0M
2022-08-23 260.40 261.50 260.40 260.60 0.0M
2022-08-22 262.96 262.96 261.01 261.49 0.0M
2022-08-19 263.55 263.55 262.63 262.63 0.0M
2022-08-18 262.76 264.17 262.76 264.17 0.0M
2022-08-17 265.24 265.24 263.48 263.48 0.0M
2022-08-16 262.05 263.12 262.05 262.86 0.0M
2022-08-15 262.62 262.62 260.87 261.94 0.0M
2022-08-12 261.21 261.42 261.18 261.19 0.0M
2022-08-11 258.50 258.66 257.82 258.64 0.0M
2022-08-10 255.88 257.33 255.88 257.33 0.0M
2022-08-09 256.10 256.10 255.69 255.69 0.0M
2022-08-08 258.00 259.33 258.00 258.65 0.0M
2022-08-05 256.98 256.98 256.39 256.91 0.0M
2022-08-04 255.49 256.55 255.26 255.53 0.0M
2022-08-03 254.62 256.72 254.62 256.72 0.0M
2022-08-02 255.42 256.53 254.45 256.53 0.0M
2022-08-01 259.72 260.05 258.31 258.75 0.0M
2022-07-29 256.57 257.78 256.57 256.71 0.0M
2022-07-28 257.96 257.96 257.13 257.25 0.0M
2022-07-27 257.77 258.81 257.77 258.31 0.0M
2022-07-26 257.28 257.28 256.12 256.12 0.0M
2022-07-25 257.20 258.19 257.20 257.87 0.0M
2022-07-22 259.18 259.18 257.25 257.25 0.0M
2022-07-21 257.82 258.06 257.53 258.06 0.0M
2022-07-20 257.57 257.57 256.26 256.73 0.0M
2022-07-19 251.69 254.44 251.69 254.40 0.0M
2022-07-18 253.42 254.00 253.42 253.65 0.0M
2022-07-15 249.52 252.29 249.52 251.92 0.0M
2022-07-14 250.14 250.14 249.06 249.06 0.0M
2022-07-13 250.03 250.12 249.35 249.35 0.0M
2022-07-12 249.30 251.17 249.02 251.17 0.0M
2022-07-11 252.54 253.55 252.33 252.33 0.0M
2022-07-08 250.71 252.98 250.71 252.78 0.0M
2022-07-07 249.26 250.66 249.13 250.31 0.0M
2022-07-06 245.88 246.44 245.51 246.30 0.0M
2022-07-05 248.53 248.53 244.51 244.51 0.0M
2022-07-04 247.18 248.22 247.18 248.03 0.0M
2022-07-01 243.55 246.37 243.55 246.37 0.0M
2022-06-30 246.63 246.95 245.66 246.95 0.0M
2022-06-29 249.30 250.43 249.30 250.43 0.0M
2022-06-28 252.76 253.91 252.28 252.28 0.0M
2022-06-27 249.38 250.24 249.38 249.51 0.0M
2022-06-24 246.67 249.54 246.67 249.54 0.0M
2022-06-23 244.78 245.91 244.72 244.72 0.0M
2022-06-22 244.90 247.09 244.90 247.09 0.0M
2022-06-21 246.01 247.76 246.01 247.76 0.0M
2022-06-20 241.82 243.16 241.82 243.16 0.0M
2022-06-17 242.05 243.74 242.05 242.98 0.0M
2022-06-16 246.53 246.53 240.64 240.64 0.0M
2022-06-15 246.15 246.51 245.46 245.95 0.0M
2022-06-14 248.88 249.29 246.64 246.72 0.0M
2022-06-13 251.01 251.01 247.28 247.28 0.0M
2022-06-10 257.13 257.13 252.90 252.90 0.0M
2022-06-09 260.87 261.29 260.16 260.16 0.0M
2022-06-08 260.33 260.41 260.00 260.41 0.0M
2022-06-07 257.90 258.99 256.90 258.59 0.0M
2022-06-06 256.48 257.82 256.48 256.90 0.0M
2022-06-03 255.84 255.84 254.36 254.36 0.0M
2022-06-02 255.50 256.35 255.50 255.95 0.0M
2022-06-01 257.61 257.61 255.54 255.54 0.0M
2022-05-31 252.60 252.88 252.34 252.34 0.0M
2022-05-30 254.15 254.67 254.15 254.15 0.0M
2022-05-27 250.37 252.23 250.08 252.21 0.0M
2022-05-26 248.37 250.83 248.37 250.83 0.0M
2022-05-25 248.49 248.55 247.46 248.36 0.0M
2022-05-24 249.29 249.41 246.86 246.86 0.0M
2022-05-23 250.78 251.45 250.74 251.45 0.0M
2022-05-20 248.43 250.51 248.16 248.16 0.0M
2022-05-19 245.00 245.68 242.82 245.68 0.0M
2022-05-18 249.03 249.03 246.25 246.25 0.0M
2022-05-17 247.09 248.55 247.09 248.30 0.0M
2022-05-16 245.91 247.03 245.91 245.97 0.0M
2022-05-13 245.62 248.41 245.62 248.41 0.0M
2022-05-12 241.20 241.89 241.10 241.89 0.0M
2022-05-11 244.72 246.15 244.72 246.15 0.0M
2022-05-10 247.43 247.43 245.09 245.09 0.0M
2022-05-09 250.46 250.46 245.87 245.87 0.0M
2022-05-06 254.51 254.51 251.76 251.76 0.0M
2022-05-05 256.26 256.26 251.07 251.07 0.0M
2022-05-04 254.11 254.11 250.97 250.97 0.0M
2022-05-03 252.19 253.20 251.55 253.14 0.0M
2022-05-02 253.64 253.64 250.14 250.27 0.0M
2022-04-29 256.66 256.66 255.07 255.07 0.0M
2022-04-28 252.60 254.45 252.60 253.67 0.0M
2022-04-27 246.66 247.72 246.66 247.50 0.0M
2022-04-26 248.55 248.55 245.42 245.42 0.0M
2022-04-25 247.64 248.73 247.28 247.28 0.0M
2022-04-22 252.40 252.73 251.08 251.27 0.0M
2022-04-21 254.69 256.66 254.69 255.89 0.0M
2022-04-20 253.36 254.05 253.36 254.00 0.0M
2022-04-19 253.09 253.09 250.08 252.60 0.0M
2022-04-14 252.72 252.72 252.18 252.18 0.0M
2022-04-13 250.60 250.85 249.46 250.85 0.0M
2022-04-12 247.39 248.94 247.39 248.94 0.0M
2022-04-11 250.86 252.01 250.86 251.31 0.0M
2022-04-08 252.09 252.76 252.09 252.76 0.0M
2022-04-07 251.37 252.77 251.18 251.18 0.0M
2022-04-06 255.70 255.70 252.84 252.84 0.0M
2022-04-05 258.93 258.93 257.08 257.08 0.0M
2022-04-04 259.75 261.36 259.69 261.36 0.0M
2022-04-01 258.52 259.69 258.15 258.55 0.0M
2022-03-31 258.25 258.25 257.77 257.77 0.0M
2022-03-30 260.64 260.83 260.54 260.62 0.0M
2022-03-29 261.10 263.87 260.50 263.01 0.0M
2022-03-28 258.91 261.16 258.91 259.38 0.0M
2022-03-25 260.31 260.50 260.25 260.25 0.0M
2022-03-24 259.91 260.51 259.75 260.42 0.0M
2022-03-23 259.09 259.09 257.52 257.53 0.0M
2022-03-22 255.27 257.07 255.27 257.07 0.0M
2022-03-21 253.81 254.96 253.78 254.44 0.0M
2022-03-18 251.86 253.69 251.58 253.69 0.0M
2022-03-17 250.28 250.28 249.25 249.36 0.0M
2022-03-16 244.98 247.06 244.98 246.24 0.0M
2022-03-15 239.35 242.16 238.87 242.16 0.0M
2022-03-14 238.05 239.10 238.05 239.10 0.0M
2022-03-11 237.16 240.76 237.16 237.38 0.0M
2022-03-10 240.81 240.81 236.88 236.88 0.0M
2022-03-09 232.31 236.99 232.31 236.99 0.0M
2022-03-08 230.90 233.44 230.90 230.90 0.0M
2022-03-07 235.02 236.29 234.51 235.43 0.0M
2022-03-04 244.12 244.12 240.08 240.08 0.0M
2022-03-03 247.80 247.80 245.89 245.89 0.0M
2022-03-02 244.40 247.22 244.40 247.22 0.0M
2022-03-01 250.29 250.29 246.60 246.60 0.0M
2022-02-28 249.89 251.43 249.33 251.43 0.0M
2022-02-25 247.25 250.53 246.66 250.53 0.0M
2022-02-24 242.55 244.24 241.51 242.08 0.0M
2022-02-23 250.68 250.86 248.95 248.95 0.0M
2022-02-22 248.12 250.82 248.12 250.32 0.0M
2022-02-21 252.27 252.27 249.44 249.44 0.0M
2022-02-18 252.83 252.83 251.72 251.72 0.0M
2022-02-17 255.09 255.09 253.11 253.36 0.0M
2022-02-16 256.32 256.32 255.40 255.72 0.0M
2022-02-15 252.42 257.01 252.42 257.01 0.0M
2022-02-14 253.88 254.06 252.55 253.95 0.0M
2022-02-11 255.29 256.21 255.29 256.05 0.0M
2022-02-10 258.98 258.98 258.06 258.06 0.0M
2022-02-09 257.33 258.94 257.33 258.72 0.0M
2022-02-08 254.60 255.68 254.36 255.68 0.0M
2022-02-07 253.98 254.19 253.54 253.68 0.0M
2022-02-04 254.34 254.34 251.86 252.79 0.0M
2022-02-03 253.37 253.37 252.12 252.85 0.0M
2022-02-02 255.43 255.43 253.87 253.87 0.0M
2022-02-01 250.46 250.74 250.06 250.55 0.0M
2022-01-31 249.35 249.89 248.41 249.44 0.0M
2022-01-28 246.92 246.92 243.91 245.46 0.0M
2022-01-27 244.45 248.33 244.45 248.33 0.0M
2022-01-26 250.18 252.61 250.18 251.20 0.0M
2022-01-25 249.89 250.20 249.05 249.05 0.0M
2022-01-24 253.77 254.31 249.16 249.16 0.0M
2022-01-21 255.21 255.21 253.66 254.41 0.0M
2022-01-20 255.61 256.88 255.25 256.88 0.0M
2022-01-19 253.40 256.58 253.40 255.62 0.0M
2022-01-18 261.08 261.08 258.89 258.89 0.0M
2022-01-17 262.31 262.75 262.15 262.75 0.0M
2022-01-14 261.25 261.80 261.07 261.07 0.0M
2022-01-13 264.52 264.55 264.26 264.46 0.0M
2022-01-12 266.36 266.37 265.92 266.22 0.0M
2022-01-11 262.04 263.48 262.04 263.48 0.0M
2022-01-10 264.27 264.27 260.29 260.29 0.0M
2022-01-07 263.16 263.33 261.79 262.42 0.0M
2022-01-06 264.58 265.54 264.23 265.43 0.0M
2022-01-05 270.05 270.51 269.61 270.51 0.0M
2022-01-04 267.64 269.57 267.64 269.12 0.0M
2022-01-03 265.99 265.99 263.87 263.87 0.0M