NEXT NOTES Nomura Japan Equity High Dividend 70,Net Total Return US Dollar Hedged Index ETN (2048)
2048
37,300.00
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-25 | 37,270.00 | 37,300.00 | 37,270.00 | 37,300.00 | 0.0M |
| 2025-09-22 | 36,860.00 | 37,010.00 | 36,860.00 | 37,010.00 | 0.0M |
| 2025-09-19 | 37,070.00 | 37,160.00 | 36,740.00 | 36,740.00 | 0.0M |
| 2025-09-17 | 36,370.00 | 36,490.00 | 36,370.00 | 36,490.00 | 0.0M |
| 2025-09-16 | 36,990.00 | 37,070.00 | 36,990.00 | 37,070.00 | 0.0M |
| 2025-09-12 | 36,990.00 | 36,990.00 | 36,950.00 | 36,950.00 | 0.0M |
| 2025-09-09 | 37,970.00 | 37,970.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2025-09-08 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 0.0M |
| 2025-09-04 | 36,470.00 | 36,470.00 | 36,470.00 | 36,470.00 | 0.0M |
| 2025-08-27 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.0M |
| 2025-08-26 | 36,160.00 | 36,160.00 | 35,940.00 | 35,940.00 | 0.0M |
| 2025-08-25 | 36,110.00 | 36,110.00 | 36,110.00 | 36,110.00 | 0.0M |
| 2025-08-22 | 36,010.00 | 36,010.00 | 36,010.00 | 36,010.00 | 0.0M |
| 2025-08-20 | 35,720.00 | 35,730.00 | 35,720.00 | 35,730.00 | 0.0M |
| 2025-08-18 | 35,640.00 | 35,640.00 | 35,640.00 | 35,640.00 | 0.0M |
| 2025-08-15 | 35,200.00 | 35,400.00 | 35,200.00 | 35,400.00 | 0.0M |
| 2025-08-14 | 35,700.00 | 35,700.00 | 34,890.00 | 34,900.00 | 0.0M |
| 2025-08-13 | 35,430.00 | 35,430.00 | 35,380.00 | 35,380.00 | 0.0M |
| 2025-08-08 | 34,700.00 | 35,000.00 | 34,680.00 | 35,000.00 | 0.0M |
| 2025-08-07 | 34,200.00 | 34,380.00 | 34,200.00 | 34,380.00 | 0.0M |
| 2025-08-06 | 33,910.00 | 34,200.00 | 33,910.00 | 34,200.00 | 0.0M |
| 2025-08-05 | 33,910.00 | 33,910.00 | 33,910.00 | 33,910.00 | 0.0M |
| 2025-08-04 | 33,740.00 | 33,990.00 | 33,030.00 | 33,440.00 | 0.0M |
| 2025-08-01 | 34,000.00 | 35,090.00 | 34,000.00 | 35,090.00 | 0.0M |
| 2025-07-29 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0.0M |
| 2025-07-28 | 33,990.00 | 34,050.00 | 33,570.00 | 33,570.00 | 0.0M |
| 2025-07-25 | 33,600.00 | 33,600.00 | 33,510.00 | 33,510.00 | 0.0M |
| 2025-07-23 | 32,760.00 | 33,330.00 | 32,760.00 | 33,280.00 | 0.0M |
| 2025-07-18 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.0M |
| 2025-07-17 | 32,340.00 | 32,340.00 | 32,340.00 | 32,340.00 | 0.0M |
| 2025-07-16 | 32,470.00 | 32,470.00 | 32,470.00 | 32,470.00 | 0.0M |
| 2025-07-14 | 32,310.00 | 32,310.00 | 32,300.00 | 32,300.00 | 0.0M |
| 2025-07-11 | 32,270.00 | 32,270.00 | 32,240.00 | 32,240.00 | 0.0M |
| 2025-07-10 | 32,160.00 | 32,160.00 | 32,160.00 | 32,160.00 | 0.0M |
| 2025-07-09 | 31,720.00 | 31,720.00 | 31,720.00 | 31,720.00 | 0.0M |
| 2025-07-08 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 0.0M |
| 2025-07-07 | 31,050.00 | 31,050.00 | 31,040.00 | 31,050.00 | 0.0M |
| 2025-07-04 | 31,420.00 | 31,420.00 | 31,180.00 | 31,180.00 | 0.0M |
| 2025-07-03 | 31,120.00 | 31,120.00 | 31,120.00 | 31,120.00 | 0.0M |
| 2025-06-30 | 31,110.00 | 31,110.00 | 31,110.00 | 31,110.00 | 0.0M |
| 2025-06-25 | 30,740.00 | 30,740.00 | 30,740.00 | 30,740.00 | 0.0M |
| 2025-06-23 | 31,430.00 | 31,430.00 | 30,850.00 | 31,040.00 | 0.0M |
| 2025-06-19 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 0.0M |
| 2025-06-18 | 31,440.00 | 31,510.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2025-06-16 | 31,010.00 | 31,010.00 | 31,010.00 | 31,010.00 | 0.0M |
| 2025-06-12 | 30,970.00 | 30,970.00 | 30,950.00 | 30,950.00 | 0.0M |
| 2025-06-09 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | 0.0M |
| 2025-06-06 | 30,810.00 | 30,840.00 | 30,810.00 | 30,840.00 | 0.0M |
| 2025-05-29 | 31,100.00 | 31,130.00 | 31,100.00 | 31,130.00 | 0.0M |
| 2025-05-27 | 30,160.00 | 30,170.00 | 30,160.00 | 30,170.00 | 0.0M |
| 2025-05-23 | 30,390.00 | 30,390.00 | 30,390.00 | 30,390.00 | 0.0M |
| 2025-05-22 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 0.0M |
| 2025-05-21 | 30,730.00 | 30,730.00 | 30,090.00 | 30,090.00 | 0.0M |
| 2025-05-20 | 30,660.00 | 30,660.00 | 30,660.00 | 30,660.00 | 0.0M |
| 2025-05-16 | 30,870.00 | 30,870.00 | 30,870.00 | 30,870.00 | 0.0M |
| 2025-05-13 | 31,430.00 | 31,740.00 | 31,430.00 | 31,600.00 | 0.0M |
| 2025-05-12 | 30,730.00 | 30,730.00 | 30,730.00 | 30,730.00 | 0.0M |
| 2025-05-09 | 30,040.00 | 30,440.00 | 30,040.00 | 30,360.00 | 0.0M |
| 2025-05-08 | 29,535.00 | 29,535.00 | 29,535.00 | 29,535.00 | 0.0M |
| 2025-05-01 | 29,345.00 | 29,670.00 | 29,310.00 | 29,310.00 | 0.0M |
| 2025-04-30 | 29,720.00 | 29,720.00 | 29,440.00 | 29,440.00 | 0.0M |
| 2025-04-28 | 29,445.00 | 29,840.00 | 29,445.00 | 29,840.00 | 0.0M |
| 2025-04-25 | 28,945.00 | 28,945.00 | 28,945.00 | 28,945.00 | 0.0M |
| 2025-04-24 | 28,770.00 | 28,800.00 | 28,770.00 | 28,800.00 | 0.0M |
| 2025-04-22 | 27,240.00 | 27,690.00 | 27,240.00 | 27,270.00 | 0.0M |
| 2025-04-21 | 27,645.00 | 27,645.00 | 27,645.00 | 27,645.00 | 0.0M |
| 2025-04-16 | 27,645.00 | 27,645.00 | 27,645.00 | 27,645.00 | 0.0M |
| 2025-04-15 | 28,185.00 | 28,185.00 | 27,765.00 | 27,765.00 | 0.0M |
| 2025-04-14 | 28,530.00 | 28,530.00 | 28,200.00 | 28,200.00 | 0.0M |
| 2025-04-11 | 29,030.00 | 29,030.00 | 29,030.00 | 29,030.00 | 0.0M |
| 2025-04-10 | 29,735.00 | 29,735.00 | 29,030.00 | 29,030.00 | 0.0M |
| 2025-04-09 | 28,050.00 | 28,050.00 | 26,540.00 | 26,540.00 | 0.0M |
| 2025-04-08 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 0.0M |
| 2025-04-07 | 24,940.00 | 26,940.00 | 24,940.00 | 26,940.00 | 0.0M |
| 2025-04-04 | 28,470.00 | 28,470.00 | 28,335.00 | 28,335.00 | 0.0M |
| 2025-04-03 | 29,830.00 | 29,830.00 | 29,455.00 | 29,455.00 | 0.0M |
| 2025-03-31 | 32,330.00 | 32,330.00 | 32,330.00 | 32,330.00 | 0.0M |
| 2025-03-28 | 32,440.00 | 32,440.00 | 32,440.00 | 32,440.00 | 0.0M |
| 2025-03-27 | 33,500.00 | 33,500.00 | 32,810.00 | 32,850.00 | 0.0M |
| 2025-03-26 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0.0M |
| 2025-03-21 | 32,800.00 | 32,800.00 | 32,790.00 | 32,800.00 | 0.0M |
| 2025-03-19 | 32,430.00 | 32,710.00 | 32,430.00 | 32,710.00 | 0.0M |
| 2025-03-18 | 32,230.00 | 32,370.00 | 32,230.00 | 32,370.00 | 0.0M |
| 2025-03-14 | 31,920.00 | 31,920.00 | 31,920.00 | 31,920.00 | 0.0M |
| 2025-03-11 | 30,430.00 | 30,430.00 | 30,040.00 | 30,220.00 | 0.0M |
| 2025-03-10 | 31,770.00 | 31,770.00 | 31,130.00 | 31,130.00 | 0.0M |
| 2025-02-28 | 31,550.00 | 31,630.00 | 31,550.00 | 31,630.00 | 0.0M |
| 2025-02-26 | 31,530.00 | 31,530.00 | 31,530.00 | 31,530.00 | 0.0M |
| 2025-02-25 | 31,860.00 | 31,860.00 | 31,860.00 | 31,860.00 | 0.0M |
| 2025-02-21 | 31,600.00 | 31,870.00 | 30,940.00 | 31,870.00 | 0.0M |
| 2025-02-20 | 31,000.00 | 31,600.00 | 31,000.00 | 31,600.00 | 0.0M |
| 2025-02-18 | 32,080.00 | 32,380.00 | 32,080.00 | 32,380.00 | 0.0M |
| 2025-02-17 | 32,250.00 | 32,250.00 | 31,560.00 | 31,560.00 | 0.0M |
| 2025-02-14 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.0M |
| 2025-02-13 | 32,040.00 | 32,290.00 | 32,010.00 | 32,290.00 | 0.0M |
| 2025-02-12 | 31,750.00 | 31,980.00 | 31,600.00 | 31,610.00 | 0.0M |
| 2025-02-10 | 31,250.00 | 31,970.00 | 31,250.00 | 31,970.00 | 0.0M |
| 2025-02-07 | 31,740.00 | 31,740.00 | 31,740.00 | 31,740.00 | 0.0M |
| 2025-02-06 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2025-02-05 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2025-02-03 | 32,620.00 | 32,620.00 | 32,620.00 | 32,620.00 | 0.0M |
| 2025-01-31 | 32,390.00 | 32,620.00 | 32,390.00 | 32,620.00 | 0.0M |
| 2025-01-30 | 32,280.00 | 32,280.00 | 32,240.00 | 32,260.00 | 0.0M |
| 2025-01-29 | 32,260.00 | 32,260.00 | 32,260.00 | 32,260.00 | 0.0M |
| 2025-01-28 | 32,240.00 | 32,350.00 | 32,240.00 | 32,260.00 | 0.0M |
| 2025-01-24 | 32,090.00 | 32,550.00 | 32,050.00 | 32,050.00 | 0.0M |
| 2025-01-22 | 32,070.00 | 32,070.00 | 32,070.00 | 32,070.00 | 0.0M |
| 2025-01-21 | 31,810.00 | 31,810.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2025-01-20 | 31,780.00 | 31,780.00 | 31,780.00 | 31,780.00 | 0.0M |
| 2025-01-17 | 31,260.00 | 31,260.00 | 31,210.00 | 31,210.00 | 0.0M |
| 2025-01-16 | 32,500.00 | 32,500.00 | 32,090.00 | 32,090.00 | 0.0M |
| 2025-01-15 | 32,080.00 | 32,210.00 | 32,080.00 | 32,100.00 | 0.0M |
| 2025-01-14 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.0M |
| 2025-01-09 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 0.0M |
| 2025-01-08 | 32,850.00 | 32,900.00 | 32,850.00 | 32,900.00 | 0.0M |
| 2025-01-06 | 32,780.00 | 32,780.00 | 32,780.00 | 32,780.00 | 0.0M |