NEXT FUNDS REIT INDEX ETF (1343)

1343
🏛️ Japan →
2,098.50
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
2023-12-29 1,939.00 1,951.00 1,938.50 1,950.50 0.2M
2023-12-28 1,925.00 1,941.00 1,918.50 1,935.50 0.3M
2023-12-27 1,907.00 1,915.50 1,906.50 1,913.50 0.2M
2023-12-26 1,902.00 1,905.50 1,895.00 1,902.50 0.3M
2023-12-25 1,922.50 1,922.50 1,899.00 1,902.00 0.4M
2023-12-22 1,912.50 1,923.50 1,909.50 1,923.50 0.3M
2023-12-21 1,928.00 1,930.50 1,913.00 1,914.00 0.3M
2023-12-20 1,924.00 1,936.50 1,920.50 1,934.50 0.6M
2023-12-19 1,929.50 1,932.00 1,913.00 1,924.00 0.5M
2023-12-18 1,937.50 1,937.50 1,924.00 1,929.50 0.6M
2023-12-15 1,948.50 1,948.50 1,939.00 1,945.50 0.1M
2023-12-14 1,952.00 1,954.00 1,940.00 1,947.50 0.1M
2023-12-13 1,949.50 1,954.00 1,939.50 1,947.50 0.3M
2023-12-12 1,957.00 1,960.50 1,947.50 1,951.00 0.2M
2023-12-11 1,951.50 1,958.00 1,948.50 1,955.50 0.2M
2023-12-08 1,940.50 1,948.50 1,939.50 1,946.50 0.2M
2023-12-07 1,952.00 1,958.00 1,944.50 1,947.00 0.4M
2023-12-06 1,955.50 1,964.00 1,952.50 1,962.50 0.1M
2023-12-05 1,955.00 1,958.00 1,947.50 1,955.00 0.5M
2023-12-04 1,957.00 1,957.00 1,947.00 1,953.00 0.2M
2023-12-01 1,972.00 1,975.50 1,947.50 1,948.50 0.5M
2023-11-30 1,959.00 1,975.50 1,948.50 1,972.00 0.3M
2023-11-29 1,965.50 1,970.00 1,959.00 1,962.00 0.1M
2023-11-28 1,970.50 1,974.00 1,964.00 1,968.50 0.5M
2023-11-27 1,969.00 1,973.50 1,965.50 1,970.00 0.1M
2023-11-24 1,969.00 1,974.00 1,966.00 1,969.00 0.2M
2023-11-22 1,965.00 1,967.00 1,957.00 1,965.50 0.1M
2023-11-21 1,966.00 1,973.00 1,960.00 1,961.50 0.2M
2023-11-20 1,972.00 1,976.00 1,961.00 1,969.00 0.2M
2023-11-17 1,975.50 1,975.50 1,962.00 1,968.00 0.1M
2023-11-16 1,978.00 1,978.00 1,965.50 1,975.00 0.5M
2023-11-15 1,968.00 1,978.00 1,963.00 1,976.50 0.3M
2023-11-14 1,940.00 1,960.00 1,935.00 1,955.50 0.4M
2023-11-13 1,945.50 1,956.00 1,938.00 1,941.00 0.2M
2023-11-10 1,937.00 1,947.00 1,935.50 1,943.50 0.3M
2023-11-09 1,955.00 1,957.50 1,931.50 1,936.00 0.6M
2023-11-08 1,984.00 1,984.50 1,963.00 1,971.50 0.4M
2023-11-07 1,993.50 1,993.50 1,966.00 1,988.00 0.4M
2023-11-06 2,000.00 2,005.00 1,990.00 1,992.50 0.3M
2023-11-02 1,985.00 1,993.00 1,976.00 1,984.00 0.2M
2023-11-01 1,979.50 1,996.50 1,973.50 1,973.50 0.6M
2023-10-31 1,956.50 1,979.00 1,950.50 1,964.50 0.3M
2023-10-30 1,988.50 1,988.50 1,951.00 1,958.00 0.3M
2023-10-27 1,973.00 1,999.50 1,973.00 1,992.00 0.5M
2023-10-26 1,971.00 1,979.00 1,953.00 1,965.50 0.5M
2023-10-25 1,959.00 1,977.50 1,953.50 1,977.50 0.3M
2023-10-24 1,963.00 1,966.50 1,945.00 1,954.50 0.4M
2023-10-23 1,970.00 1,976.00 1,955.00 1,958.50 0.4M
2023-10-20 1,991.50 1,991.50 1,969.00 1,971.00 0.2M
2023-10-19 1,985.00 2,006.50 1,985.00 1,990.50 0.3M
2023-10-18 1,982.50 1,998.00 1,982.50 1,992.00 0.1M
2023-10-17 1,971.50 1,990.00 1,964.50 1,987.00 0.2M
2023-10-16 1,989.50 1,995.50 1,953.50 1,958.00 0.5M
2023-10-13 1,996.50 2,004.00 1,982.50 1,989.50 0.3M
2023-10-12 2,006.50 2,011.00 1,996.50 1,998.50 0.1M
2023-10-11 1,998.00 2,006.00 1,996.00 2,001.00 0.1M
2023-10-10 1,984.00 2,004.00 1,984.00 1,998.00 0.3M
2023-10-06 1,975.00 1,983.00 1,974.50 1,979.00 0.1M
2023-10-05 1,967.50 1,982.50 1,962.50 1,977.00 0.2M
2023-10-04 1,973.50 1,977.00 1,942.50 1,952.50 0.6M
2023-10-03 2,000.00 2,000.50 1,972.50 1,978.00 0.2M
2023-10-02 2,009.00 2,015.00 1,995.50 1,996.50 0.3M
2023-09-29 1,997.00 2,007.50 1,995.50 2,006.00 0.2M
2023-09-28 2,016.50 2,017.00 1,985.50 1,988.00 0.6M
2023-09-27 2,011.00 2,022.00 2,006.00 2,019.00 0.5M
2023-09-26 2,008.00 2,011.50 2,004.50 2,006.50 0.0M
2023-09-25 2,013.00 2,020.00 2,005.50 2,007.00 0.1M
2023-09-22 2,011.50 2,018.00 2,003.50 2,013.50 0.2M
2023-09-21 2,021.00 2,022.50 2,012.00 2,019.00 0.2M
2023-09-20 2,021.00 2,030.00 2,021.00 2,024.50 0.1M
2023-09-19 2,022.00 2,027.00 2,013.50 2,023.00 0.1M
2023-09-15 2,025.50 2,029.00 2,011.00 2,025.50 0.2M
2023-09-14 2,015.00 2,029.00 2,012.50 2,022.00 0.2M
2023-09-13 2,031.00 2,046.50 2,008.00 2,010.00 0.2M
2023-09-12 2,031.50 2,035.00 2,023.00 2,035.00 0.2M
2023-09-11 2,054.50 2,056.00 2,023.00 2,034.00 0.1M
2023-09-08 2,055.00 2,056.50 2,046.50 2,055.00 0.2M
2023-09-07 2,063.50 2,068.00 2,055.50 2,058.50 0.1M
2023-09-06 2,068.50 2,072.00 2,060.00 2,064.50 0.2M
2023-09-05 2,053.00 2,070.00 2,047.00 2,065.00 0.2M
2023-09-04 2,051.00 2,056.00 2,048.00 2,055.50 0.1M
2023-09-01 2,031.50 2,047.50 2,026.00 2,047.00 0.3M
2023-08-31 2,049.50 2,056.00 2,036.00 2,037.50 0.2M
2023-08-30 2,040.00 2,049.00 2,038.00 2,046.00 0.5M
2023-08-29 2,021.00 2,042.50 2,021.00 2,041.00 0.9M
2023-08-28 2,015.00 2,022.00 2,011.50 2,020.50 0.1M
2023-08-25 2,005.00 2,018.00 2,001.00 2,014.00 0.1M
2023-08-24 2,005.00 2,013.50 2,003.00 2,012.00 0.1M
2023-08-23 1,993.50 2,005.00 1,989.00 2,005.00 0.1M
2023-08-22 1,983.50 1,993.50 1,978.50 1,992.50 0.1M
2023-08-21 1,985.50 1,991.00 1,981.00 1,981.50 0.2M
2023-08-18 1,987.00 1,996.50 1,978.50 1,985.50 0.3M
2023-08-17 1,995.50 1,998.00 1,988.00 1,992.00 0.2M
2023-08-16 1,996.00 2,002.00 1,988.00 1,998.00 0.2M
2023-08-15 2,010.00 2,010.00 1,995.00 2,000.00 0.2M
2023-08-14 2,018.50 2,025.00 2,006.50 2,009.50 0.2M
2023-08-10 2,007.00 2,021.50 2,002.00 2,018.50 0.8M
2023-08-09 2,004.50 2,011.00 1,991.00 2,007.50 0.5M
2023-08-08 2,038.50 2,038.50 2,023.00 2,027.50 0.3M
2023-08-07 2,008.00 2,030.00 2,007.00 2,030.00 0.2M
2023-08-04 2,007.50 2,009.50 1,996.50 2,006.00 1.0M
2023-08-03 2,011.00 2,013.00 2,003.50 2,009.50 0.2M
2023-08-02 2,015.50 2,021.50 2,008.00 2,015.00 0.2M
2023-08-01 2,030.50 2,032.00 2,012.00 2,017.00 0.6M
2023-07-31 2,047.50 2,049.00 2,028.50 2,030.50 0.4M
2023-07-28 2,045.00 2,050.00 2,015.00 2,049.50 0.9M
2023-07-27 2,058.50 2,059.00 2,045.00 2,050.00 0.2M
2023-07-26 2,033.00 2,047.00 2,032.50 2,047.00 0.1M
2023-07-25 2,043.50 2,043.50 2,028.50 2,029.50 0.2M
2023-07-24 2,024.00 2,037.00 2,021.50 2,035.00 0.2M
2023-07-21 2,031.00 2,031.00 2,013.50 2,020.00 0.1M
2023-07-20 2,021.50 2,038.00 2,019.50 2,024.50 0.2M
2023-07-19 2,012.50 2,021.50 2,007.50 2,021.00 0.1M
2023-07-18 2,018.00 2,018.50 1,998.50 2,005.50 0.1M
2023-07-14 2,010.00 2,016.00 2,008.00 2,014.50 0.1M
2023-07-13 2,002.00 2,007.50 1,994.00 2,007.50 0.1M
2023-07-12 2,005.00 2,011.00 2,000.00 2,002.00 0.1M
2023-07-11 2,001.50 2,015.00 2,000.00 2,008.00 0.2M
2023-07-10 1,992.00 2,002.50 1,983.00 1,997.50 0.2M
2023-07-07 2,006.50 2,007.50 1,997.00 1,999.00 0.2M
2023-07-06 2,010.50 2,014.00 2,003.50 2,008.50 0.2M
2023-07-05 2,013.00 2,015.00 2,007.00 2,013.50 0.1M
2023-07-04 2,019.00 2,024.00 2,003.50 2,009.50 0.2M
2023-07-03 2,010.50 2,019.50 2,005.50 2,013.50 0.4M
2023-06-30 2,003.00 2,005.00 1,988.50 2,002.50 0.3M
2023-06-29 2,012.50 2,015.00 1,996.50 2,000.50 0.1M
2023-06-28 1,997.00 2,015.50 1,997.00 2,010.50 0.6M
2023-06-27 1,988.00 2,001.50 1,979.50 2,001.50 0.2M
2023-06-26 1,981.00 1,988.00 1,973.00 1,986.50 0.2M
2023-06-23 1,994.00 1,995.00 1,979.00 1,981.00 0.2M
2023-06-22 1,999.00 1,999.00 1,984.50 1,993.50 0.3M
2023-06-21 1,999.00 2,001.50 1,986.50 2,001.50 0.1M
2023-06-20 1,995.50 1,996.50 1,984.50 1,996.00 0.2M
2023-06-19 2,005.50 2,005.50 1,988.50 1,999.00 0.4M
2023-06-16 2,008.00 2,008.00 1,994.00 2,005.00 0.1M
2023-06-15 1,994.50 2,012.50 1,994.50 2,006.00 0.4M
2023-06-14 1,993.00 2,004.50 1,989.00 1,990.00 0.1M
2023-06-13 2,003.50 2,010.00 1,987.50 1,990.50 0.2M
2023-06-12 2,013.00 2,014.00 1,997.00 2,001.00 0.3M
2023-06-09 1,997.00 2,013.00 1,994.00 2,011.00 0.5M
2023-06-08 2,003.50 2,004.00 1,976.50 1,989.50 0.5M
2023-06-07 2,010.00 2,013.50 1,996.00 1,998.00 0.5M
2023-06-06 2,009.00 2,010.00 1,997.00 2,009.00 0.7M
2023-06-05 2,010.00 2,010.00 2,001.50 2,010.00 0.3M
2023-06-02 1,987.50 2,001.00 1,981.50 1,998.50 0.1M
2023-06-01 1,985.00 2,009.00 1,985.00 1,986.00 1.5M
2023-05-31 2,000.00 2,015.00 1,993.50 2,002.00 0.8M
2023-05-30 1,996.50 2,008.00 1,986.50 2,005.00 0.2M
2023-05-29 1,991.50 1,997.00 1,980.50 1,996.00 0.3M
2023-05-26 1,977.50 1,985.50 1,967.50 1,982.50 0.2M
2023-05-25 1,979.00 1,983.00 1,966.50 1,970.50 0.3M
2023-05-24 1,990.50 1,995.00 1,981.50 1,984.00 0.2M
2023-05-23 2,006.50 2,006.50 1,984.00 1,996.50 0.3M
2023-05-22 1,999.50 2,007.50 1,996.00 2,007.50 0.2M
2023-05-19 1,991.00 2,005.50 1,991.00 2,000.50 0.3M
2023-05-18 2,017.00 2,017.00 1,996.00 1,997.00 0.7M
2023-05-17 2,022.00 2,024.00 2,012.00 2,014.00 0.1M
2023-05-16 2,005.00 2,023.50 2,005.00 2,020.50 0.2M
2023-05-15 1,986.50 2,018.00 1,985.50 2,016.50 0.6M
2023-05-12 1,984.50 1,989.50 1,976.00 1,987.50 0.5M
2023-05-11 1,996.00 1,997.50 1,984.00 1,990.50 0.3M
2023-05-10 2,018.00 2,019.00 1,993.50 1,997.00 0.3M
2023-05-09 2,020.00 2,025.50 2,009.00 2,011.50 0.2M
2023-05-08 2,020.00 2,040.50 2,019.50 2,032.00 0.6M
2023-05-02 2,017.00 2,025.50 2,001.00 2,017.50 0.2M
2023-05-01 2,030.00 2,031.00 2,015.00 2,024.00 0.6M
2023-04-28 1,996.00 2,024.50 1,996.00 2,023.00 0.6M
2023-04-27 2,001.00 2,005.50 1,990.00 1,992.50 0.2M
2023-04-26 2,000.00 2,011.00 1,992.50 2,005.00 0.2M
2023-04-25 1,985.00 2,000.00 1,980.00 2,000.00 0.3M
2023-04-24 1,984.50 1,987.00 1,974.00 1,984.50 0.1M
2023-04-21 1,988.00 1,988.00 1,971.00 1,982.50 0.2M
2023-04-20 1,980.50 1,985.00 1,972.00 1,985.00 0.1M
2023-04-19 1,979.00 1,980.50 1,965.00 1,977.50 0.1M
2023-04-18 1,969.50 1,975.50 1,966.50 1,974.50 0.2M
2023-04-17 1,962.00 1,965.00 1,953.00 1,959.50 0.1M
2023-04-14 1,960.00 1,960.00 1,941.00 1,959.00 0.3M
2023-04-13 1,941.00 1,949.00 1,936.50 1,945.50 0.2M
2023-04-12 1,955.00 1,956.00 1,942.00 1,946.00 0.6M
2023-04-11 1,953.00 1,964.50 1,944.00 1,954.50 0.4M
2023-04-10 1,952.00 1,956.00 1,943.00 1,949.00 0.1M
2023-04-07 1,960.50 1,961.50 1,938.00 1,952.00 0.7M
2023-04-06 1,963.00 1,970.00 1,957.00 1,961.50 0.2M
2023-04-05 1,985.50 1,991.00 1,958.00 1,967.50 0.6M
2023-04-04 1,986.00 1,994.50 1,965.00 1,994.50 0.7M
2023-04-03 1,931.50 1,997.00 1,929.50 1,990.00 6.9M
2023-03-31 1,939.00 1,939.00 1,914.50 1,925.00 0.6M
2023-03-30 1,925.00 1,940.00 1,910.50 1,929.50 0.5M
2023-03-29 1,919.00 1,930.00 1,905.50 1,918.50 0.5M
2023-03-28 1,910.00 1,915.50 1,892.50 1,915.00 0.6M
2023-03-27 1,902.00 1,910.00 1,896.50 1,900.00 0.3M
2023-03-24 1,902.50 1,906.50 1,889.50 1,899.00 0.6M
2023-03-23 1,912.00 1,912.00 1,887.50 1,898.00 1.4M
2023-03-22 1,891.00 1,913.50 1,885.50 1,911.00 1.7M
2023-03-20 1,901.00 1,919.00 1,881.00 1,884.50 2.8M
2023-03-17 1,927.50 1,942.00 1,900.00 1,905.50 1.4M
2023-03-16 1,938.00 1,945.00 1,916.50 1,924.50 1.2M
2023-03-15 1,968.50 1,983.50 1,943.50 1,945.50 0.5M
2023-03-14 1,952.00 1,975.50 1,937.00 1,967.00 1.1M
2023-03-13 1,962.50 1,963.50 1,938.00 1,956.00 0.5M
2023-03-10 1,963.50 1,969.50 1,957.00 1,962.50 0.6M
2023-03-09 1,958.00 1,965.00 1,958.00 1,965.00 0.2M
2023-03-08 1,963.50 1,967.00 1,947.50 1,959.00 0.3M
2023-03-07 1,975.00 1,982.00 1,963.00 1,965.00 0.2M
2023-03-06 1,968.50 1,979.50 1,968.50 1,976.00 0.2M
2023-03-03 1,967.50 1,973.50 1,963.00 1,968.50 0.1M
2023-03-02 1,953.50 1,963.00 1,946.00 1,963.00 0.2M
2023-03-01 1,989.00 1,989.00 1,949.00 1,951.50 2.3M
2023-02-28 1,985.00 1,993.00 1,976.50 1,985.50 0.3M
2023-02-27 1,982.00 1,992.00 1,979.00 1,989.00 0.2M
2023-02-24 1,966.50 1,979.50 1,957.00 1,979.50 0.4M
2023-02-22 1,957.00 1,964.00 1,951.50 1,960.00 0.2M
2023-02-21 1,959.00 1,962.00 1,955.00 1,957.50 0.3M
2023-02-20 1,955.00 1,962.00 1,951.50 1,960.50 0.2M
2023-02-17 1,945.00 1,956.50 1,938.50 1,951.50 0.2M
2023-02-16 1,945.00 1,957.00 1,944.50 1,952.50 0.1M
2023-02-15 1,957.50 1,957.50 1,937.50 1,942.50 0.3M
2023-02-14 1,945.50 1,962.50 1,945.50 1,960.00 0.3M
2023-02-13 1,950.00 1,954.00 1,942.50 1,948.50 0.1M
2023-02-10 1,955.50 1,957.00 1,944.00 1,950.00 0.3M
2023-02-09 1,970.50 1,972.50 1,955.50 1,956.00 0.3M
2023-02-08 1,985.00 1,998.50 1,971.00 1,993.00 0.8M
2023-02-07 1,988.00 1,994.00 1,982.00 1,992.00 0.9M
2023-02-06 1,990.00 1,996.00 1,983.50 1,993.00 0.2M
2023-02-03 1,980.00 1,982.00 1,963.00 1,975.50 0.2M
2023-02-02 1,983.50 1,987.50 1,966.50 1,973.50 0.2M
2023-02-01 1,982.00 1,992.00 1,978.00 1,982.00 0.2M
2023-01-31 2,010.00 2,011.00 1,972.00 1,972.00 0.3M
2023-01-30 2,000.00 2,011.00 1,995.00 2,010.00 0.3M
2023-01-27 1,973.00 1,999.00 1,973.00 1,999.00 0.3M
2023-01-26 1,985.00 1,985.00 1,962.50 1,971.50 0.2M
2023-01-25 1,988.00 2,000.00 1,976.50 1,978.00 0.2M
2023-01-24 1,967.00 1,988.00 1,967.00 1,987.50 0.4M
2023-01-23 1,952.00 1,966.50 1,949.00 1,957.50 0.3M
2023-01-20 1,925.00 1,946.50 1,921.50 1,942.00 0.3M
2023-01-19 1,954.50 1,957.00 1,928.00 1,934.50 0.8M
2023-01-18 1,950.00 2,004.50 1,935.00 1,972.00 1.5M
2023-01-17 1,961.00 1,961.00 1,937.00 1,944.50 1.0M
2023-01-16 1,980.00 1,988.00 1,961.00 1,967.50 0.7M
2023-01-13 1,987.50 2,001.00 1,980.00 1,980.50 0.4M
2023-01-12 2,001.50 2,001.50 1,986.00 1,987.00 0.4M
2023-01-11 2,002.00 2,013.00 1,997.50 2,005.00 0.1M
2023-01-10 1,995.00 2,002.00 1,988.50 2,000.50 0.3M
2023-01-06 2,000.00 2,002.00 1,981.50 1,990.50 0.3M
2023-01-05 2,028.00 2,030.00 1,988.00 2,003.00 0.3M
2023-01-04 2,030.00 2,038.00 2,016.50 2,016.50 0.2M