Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C EUR (TPXE)

TPXE
🏛️ Frankreich →
119.77
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
2024-12-31 109.87 110.41 109.62 109.87 0.0M
2024-12-30 109.91 110.16 109.71 109.98 0.0M
2024-12-27 110.94 111.02 110.33 110.67 0.0M
2024-12-24 109.17 109.17 109.17 108.95 0.0M
2024-12-23 108.75 108.75 108.19 108.30 0.0M
2024-12-20 108.05 109.12 107.40 109.00 0.0M
2024-12-19 109.60 109.78 108.90 109.19 0.0M
2024-12-18 110.26 110.54 110.26 110.38 0.0M
2024-12-17 109.85 110.36 109.85 110.25 0.0M
2024-12-16 110.55 110.68 110.39 110.39 0.0M
2024-12-13 111.94 111.94 111.01 111.02 0.0M
2024-12-12 112.52 112.57 112.36 112.77 0.0M
2024-12-11 112.44 113.48 112.22 113.34 0.0M
2024-12-10 111.79 112.11 111.54 111.96 0.0M
2024-12-09 112.62 112.78 111.87 112.03 0.0M
2024-12-06 111.82 113.03 111.70 112.71 0.0M
2024-12-05 113.24 113.24 112.87 112.92 0.0M
2024-12-04 113.45 113.99 113.44 113.36 0.0M
2024-12-03 113.83 114.04 113.79 113.91 0.0M
2024-12-02 111.79 112.74 111.79 112.80 0.0M
2024-11-29 109.80 110.47 109.80 110.43 0.0M
2024-11-28 109.46 109.54 109.27 109.42 0.0M
2024-11-27 108.58 108.58 108.11 108.11 0.0M
2024-11-26 108.37 108.72 108.31 108.74 0.0M
2024-11-25 109.31 109.45 108.89 109.26 0.0M
2024-11-22 108.41 109.64 108.41 109.58 0.0M
2024-11-21 106.96 108.21 106.92 108.23 0.0M
2024-11-20 106.93 107.14 106.73 106.75 0.0M
2024-11-19 108.06 108.06 107.80 107.49 0.0M
2024-11-18 107.46 107.65 107.29 107.71 0.0M
2024-11-15 107.12 107.33 107.11 107.21 0.0M
2024-11-14 107.36 107.98 107.36 107.78 0.0M
2024-11-13 107.29 107.54 107.29 107.64 0.0M
2024-11-12 109.19 109.21 108.24 108.17 0.0M
2024-11-11 108.74 109.23 108.65 109.57 0.0M
2024-11-08 108.59 108.59 107.92 108.22 0.0M
2024-11-07 107.70 108.25 107.70 108.21 0.0M
2024-11-06 107.97 108.55 107.15 107.41 0.0M
2024-11-05 105.02 105.09 105.01 105.87 0.0M
2024-11-04 104.95 105.38 104.81 105.38 0.0M
2024-11-01 104.00 105.25 104.00 105.43 0.0M
2024-10-31 105.37 105.37 104.60 104.51 0.0M
2024-10-30 106.74 106.74 105.62 105.67 0.0M
2024-10-29 105.86 106.01 105.72 105.91 0.0M
2024-10-28 104.90 104.98 104.27 104.96 0.0M
2024-10-25 103.93 104.58 103.93 104.26 0.0M
2024-10-24 104.55 104.55 103.97 103.99 0.0M
2024-10-23 104.64 104.70 104.11 103.52 0.0M
2024-10-22 106.06 106.10 105.42 105.44 0.0M
2024-10-21 107.88 107.88 106.77 106.65 0.0M
2024-10-18 107.92 108.30 107.92 108.18 0.0M
2024-10-17 108.33 108.58 108.17 108.55 0.0M
2024-10-16 107.89 107.94 107.84 108.10 0.0M
2024-10-15 108.93 108.96 108.44 108.05 0.0M
2024-10-14 108.70 109.18 108.51 109.12 0.0M
2024-10-11 108.34 108.34 108.34 108.79 0.0M
2024-10-10 108.26 108.51 108.02 108.58 0.0M
2024-10-09 108.39 108.69 108.00 108.73 0.0M
2024-10-08 108.22 109.29 108.22 109.23 0.0M
2024-10-07 109.69 109.69 108.76 108.92 0.0M
2024-10-04 108.57 110.00 108.57 109.75 0.0M
2024-10-03 108.14 108.14 107.53 108.06 0.0M
2024-10-02 108.51 108.62 108.14 108.43 0.0M
2024-10-01 109.24 109.88 108.63 108.79 0.0M
2024-09-30 108.61 109.04 108.22 108.23 0.0M
2024-09-27 108.31 108.31 107.45 108.01 0.0M
2024-09-26 108.85 109.89 108.85 109.31 0.0M
2024-09-25 106.49 107.12 106.49 107.11 0.0M
2024-09-24 107.26 107.51 107.18 107.27 0.0M
2024-09-23 107.68 108.47 107.68 108.27 0.0M
2024-09-20 107.25 108.04 106.90 107.23 0.0M
2024-09-19 106.47 107.00 106.47 107.36 0.0M
2024-09-18 105.33 105.33 105.12 105.05 0.0M
2024-09-17 105.62 106.42 105.62 106.04 0.0M
2024-09-16 106.11 106.68 105.94 106.16 0.0M
2024-09-13 106.16 106.16 106.16 106.40 0.0M
2024-09-12 106.41 106.41 105.98 106.23 0.0M
2024-09-11 105.21 105.26 104.59 104.77 0.0M
2024-09-10 105.04 105.12 105.04 105.12 0.0M
2024-09-09 105.35 105.68 105.35 106.07 0.0M
2024-09-06 105.65 105.65 103.59 103.59 0.0M
2024-09-05 106.31 107.04 106.22 106.59 0.0M
2024-09-04 106.17 106.41 105.93 106.41 0.0M
2024-09-03 109.36 109.36 108.14 108.14 0.0M
2024-09-02 108.38 108.38 108.38 108.15 0.0M
2024-08-30 109.30 109.30 108.62 108.64 0.0M
2024-08-29 108.26 108.70 108.26 108.54 0.0M
2024-08-28 108.04 108.49 107.86 107.86 0.0M
2024-08-27 107.07 107.64 107.07 107.55 0.0M
2024-08-26 106.62 107.28 106.62 106.66 0.0M
2024-08-23 107.03 107.50 107.03 107.07 0.0M
2024-08-22 106.65 106.65 106.59 106.49 0.0M
2024-08-21 106.16 106.49 105.81 106.25 0.0M
2024-08-20 105.85 105.85 105.52 105.59 0.0M
2024-08-19 105.63 106.04 105.63 106.11 0.0M
2024-08-16 105.86 105.86 104.85 105.15 0.0M
2024-08-15 103.56 105.11 103.52 104.80 0.0M
2024-08-14 103.07 103.07 102.06 102.57 0.0M
2024-08-13 102.23 103.08 101.70 103.13 0.0M
2024-08-12 100.37 101.09 100.21 100.71 0.0M
2024-08-09 99.79 100.65 99.45 99.63 0.0M
2024-08-08 99.30 100.36 98.60 100.49 0.0M
2024-08-07 99.28 100.74 99.12 99.99 0.0M
2024-08-06 96.95 97.49 95.51 96.49 0.0M
2024-08-05 91.32 96.79 91.06 96.07 0.0M
2024-08-02 101.78 101.78 98.21 98.79 0.0M
2024-08-01 107.59 107.59 105.62 105.64 0.0M
2024-07-31 109.48 109.80 109.21 109.62 0.0M
2024-07-30 106.22 107.00 106.22 106.57 0.0M
2024-07-29 106.80 107.00 106.29 106.29 0.0M
2024-07-26 104.71 105.64 104.71 105.61 0.0M
2024-07-25 105.69 105.69 104.29 104.75 0.0M
2024-07-24 107.32 107.32 106.80 106.81 0.0M
2024-07-23 107.45 108.09 107.16 107.90 0.0M
2024-07-22 107.18 107.51 107.18 107.46 0.0M
2024-07-19 107.44 107.52 107.31 107.26 0.0M
2024-07-18 108.86 108.86 108.28 108.24 0.0M
2024-07-17 109.30 109.40 109.00 108.98 0.0M
2024-07-16 108.55 109.31 108.55 109.31 0.0M
2024-07-15 108.81 108.92 108.60 108.72 0.0M
2024-07-12 108.24 108.95 108.09 108.90 0.0M
2024-07-11 108.04 108.85 107.93 108.68 0.0M
2024-07-10 107.85 108.72 107.85 108.74 0.0M
2024-07-09 107.52 107.52 107.03 107.03 0.0M
2024-07-08 106.62 106.88 106.53 106.86 0.0M
2024-07-05 107.17 107.27 106.79 107.00 0.0M
2024-07-04 107.42 107.81 107.38 107.55 0.0M
2024-07-03 106.72 106.72 106.37 106.67 0.0M
2024-07-02 106.30 106.47 106.01 106.47 0.0M
2024-07-01 105.40 105.52 105.27 105.35 0.0M
2024-06-28 105.56 106.36 105.56 106.48 0.0M
2024-06-27 105.27 105.43 105.10 105.46 0.0M
2024-06-26 105.66 105.80 105.01 105.09 0.0M
2024-06-25 105.14 105.14 104.96 105.11 0.0M
2024-06-24 103.44 103.95 103.42 103.98 0.0M
2024-06-21 103.36 103.67 103.07 103.21 0.0M
2024-06-20 103.74 103.85 103.61 103.66 0.0M
2024-06-19 104.10 104.15 103.30 103.33 0.0M
2024-06-18 103.43 103.55 103.43 103.47 0.0M
2024-06-17 103.71 103.71 103.08 103.36 0.0M
2024-06-14 104.69 104.80 104.66 104.76 0.0M
2024-06-13 103.93 104.17 103.68 103.83 0.0M
2024-06-12 105.60 105.60 105.34 105.72 0.0M
2024-06-11 106.02 106.08 105.57 105.57 0.0M
2024-06-10 106.23 106.24 106.05 106.78 0.0M
2024-06-07 105.06 105.45 105.06 105.40 0.0M
2024-06-06 105.00 105.08 104.90 104.99 0.0M
2024-06-05 104.66 105.07 104.52 105.08 0.0M
2024-06-04 105.65 105.74 105.60 105.55 0.0M
2024-06-03 105.92 105.92 105.50 105.60 0.0M
2024-05-31 105.21 105.21 104.81 104.76 0.0M
2024-05-30 103.95 103.95 103.89 104.02 0.0M
2024-05-29 103.75 103.75 103.33 103.10 0.0M
2024-05-28 104.83 105.29 104.54 104.72 0.0M
2024-05-27 104.94 104.94 104.91 104.95 0.0M
2024-05-24 104.18 104.44 104.18 104.23 0.0M
2024-05-23 104.77 104.90 103.75 103.89 0.0M
2024-05-22 104.00 104.14 103.80 104.04 0.0M
2024-05-21 104.96 105.30 104.81 104.98 0.0M
2024-05-20 105.68 105.74 105.34 105.54 0.0M
2024-05-17 104.73 104.73 104.60 104.58 0.0M
2024-05-16 105.11 105.11 104.47 104.51 0.0M
2024-05-15 105.11 104.49 104.21 104.40 0.0M
2024-05-14 104.20 104.44 104.20 104.26 0.0M
2024-05-13 104.60 104.66 104.32 104.32 0.0M
2024-05-10 105.28 105.43 104.96 104.96 0.0M
2024-05-09 104.68 105.11 104.44 104.96 0.0M
2024-05-08 104.97 104.97 104.58 104.97 0.0M
2024-05-07 106.80 106.91 106.02 106.04 0.0M
2024-05-06 106.85 107.00 106.64 106.86 0.0M
2024-05-03 106.85 106.26 105.51 106.00 0.0M
2024-05-02 105.91 106.01 105.54 105.93 0.0M
2024-04-30 105.74 105.76 105.02 105.02 0.0M
2024-04-29 105.07 105.89 104.61 104.61 0.0M
2024-04-26 103.49 104.18 103.36 104.09 0.0M
2024-04-25 103.17 103.20 102.24 102.79 0.0M
2024-04-24 105.58 105.58 104.68 104.74 0.0M
2024-04-23 104.39 104.60 104.20 104.42 0.0M
2024-04-22 104.34 104.70 103.92 104.41 0.0M
2024-04-19 103.04 104.04 103.04 104.04 0.0M
2024-04-18 104.87 104.88 104.70 104.85 0.0M
2024-04-17 104.61 105.04 104.52 104.55 0.0M
2024-04-16 106.14 106.44 105.97 105.96 0.0M
2024-04-15 108.54 108.66 108.30 108.32 0.0M
2024-04-12 108.94 108.94 108.12 108.27 0.0M
2024-04-11 108.05 108.07 107.27 107.54 0.0M
2024-04-10 107.52 107.52 107.11 107.13 0.0M
2024-04-09 107.90 107.90 107.20 107.24 0.0M
2024-04-08 107.21 107.49 107.21 107.49 0.0M
2024-04-05 106.50 107.08 106.40 106.86 0.0M
2024-04-04 107.40 107.40 107.18 107.47 0.0M
2024-04-03 107.28 107.65 107.17 107.57 0.0M
2024-04-02 107.89 107.93 106.86 106.96 0.0M
2024-03-28 108.41 109.19 108.41 109.08 0.0M
2024-03-27 108.63 109.21 108.63 109.03 0.0M
2024-03-26 108.69 109.18 108.60 109.18 0.0M
2024-03-25 108.53 108.65 108.35 108.44 0.0M
2024-03-22 109.87 110.12 109.57 109.64 0.0M
2024-03-21 108.81 108.86 108.51 109.13 0.0M
2024-03-20 108.09 108.35 108.08 108.09 0.0M
2024-03-19 107.53 107.86 107.40 108.06 0.0M
2024-03-18 107.11 107.34 106.81 107.34 0.0M
2024-03-15 105.97 106.11 105.92 105.67 0.0M
2024-03-14 105.46 105.46 105.46 105.15 0.0M
2024-03-13 105.03 105.03 104.67 104.87 0.0M
2024-03-12 105.29 105.29 105.10 105.82 0.0M
2024-03-11 105.92 105.92 105.36 105.36 0.0M
2024-03-08 108.00 108.19 107.80 107.83 0.0M
2024-03-07 107.45 107.98 107.45 107.74 0.0M
2024-03-06 107.46 107.90 107.46 107.90 0.0M
2024-03-05 106.87 106.93 106.67 106.66 0.0M
2024-03-04 106.38 106.58 105.89 105.96 0.0M
2024-03-01 106.87 106.96 106.64 106.79 0.0M
2024-02-29 105.56 105.58 105.13 105.39 0.0M
2024-02-28 104.79 104.87 104.56 104.86 0.0M
2024-02-27 105.22 105.43 105.19 105.21 0.0M
2024-02-26 105.20 105.33 105.10 105.23 0.0M
2024-02-23 104.87 105.46 104.82 105.40 0.0M
2024-02-22 104.51 105.14 104.30 104.93 0.0M
2024-02-21 103.84 104.25 103.73 103.84 0.0M
2024-02-20 104.36 104.79 103.71 103.71 0.0M
2024-02-19 104.55 105.00 104.55 104.86 0.0M
2024-02-16 104.11 104.27 103.74 103.86 0.0M
2024-02-15 103.00 103.25 103.00 103.29 0.0M
2024-02-14 102.98 103.16 102.98 102.82 0.0M
2024-02-13 104.30 104.30 103.38 103.38 0.0M
2024-02-12 102.49 102.82 102.49 102.82 0.0M
2024-02-09 101.68 101.68 101.68 101.78 0.0M
2024-02-08 102.47 102.47 101.59 101.47 0.0M
2024-02-07 102.47 102.70 102.29 102.62 0.0M
2024-02-06 101.84 101.96 101.78 101.99 0.0M
2024-02-05 102.23 102.68 102.23 102.17 0.0M
2024-02-02 101.83 102.17 101.83 102.04 0.0M
2024-02-01 102.24 102.48 102.23 101.78 0.0M
2024-01-31 102.30 102.30 102.02 102.03 0.0M
2024-01-30 101.15 101.27 101.02 100.93 0.0M
2024-01-29 101.09 101.44 100.96 101.35 0.0M
2024-01-26 100.19 100.37 100.00 100.34 0.0M
2024-01-25 100.74 101.15 100.70 100.89 0.0M
2024-01-24 101.13 101.13 100.60 100.89 0.0M
2024-01-23 100.92 100.94 100.25 100.68 0.0M
2024-01-22 101.20 101.50 101.12 101.70 0.0M
2024-01-19 99.59 100.00 99.59 99.78 0.0M
2024-01-18 99.52 100.01 99.49 100.16 0.0M
2024-01-17 99.68 99.79 99.13 99.28 0.0M
2024-01-16 100.58 101.32 100.58 101.25 0.0M
2024-01-15 100.58 102.13 101.42 102.13 0.0M
2024-01-12 100.10 100.88 100.10 100.88 0.0M
2024-01-11 100.22 100.26 99.68 99.40 0.0M
2024-01-10 99.11 99.55 99.11 99.28 0.0M
2024-01-09 98.04 98.08 97.75 97.94 0.0M
2024-01-08 97.08 97.56 96.78 97.57 0.0M
2024-01-05 96.81 96.86 96.67 97.48 0.0M
2024-01-04 97.10 97.10 96.50 96.71 0.0M
2024-01-03 97.40 97.40 96.68 96.84 0.0M
2024-01-02 97.20 97.58 96.76 97.58 0.0M