OSSIAM MSCI JAPAN NR 1C Hedged Index EUR (OP5H)

OP5H
🏛️ Deutschland →
200.55
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 199.42 200.55 199.42 200.55 0.0M
2025-10-02 196.58 196.68 196.06 196.06 0.0M
2025-10-01 195.58 196.06 195.58 195.82 0.0M
2025-09-30 197.64 197.64 195.34 195.34 0.0M
2025-09-29 196.50 196.50 196.48 196.48 0.0M
2025-09-26 198.80 198.80 198.08 198.28 0.0M
2025-09-25 199.18 199.34 198.84 199.34 0.0M
2025-09-24 199.28 199.98 199.28 199.98 0.0M
2025-09-23 199.28 199.40 199.26 199.40 0.0M
2025-09-22 198.62 198.62 198.06 198.12 0.0M
2025-09-19 197.28 198.20 197.28 198.00 0.0M
2025-09-18 199.08 200.65 199.08 200.65 0.0M
2025-09-17 197.12 197.74 197.12 197.74 0.0M
2025-09-16 198.26 198.30 197.48 197.48 0.0M
2025-09-15 197.88 197.94 197.58 197.94 0.0M
2025-09-12 197.66 197.66 197.38 197.38 0.0M
2025-09-11 197.52 198.14 197.52 198.14 0.0M
2025-09-10 195.90 196.46 195.86 196.46 0.0M
2025-09-09 195.26 195.26 194.32 194.74 0.0M
2025-09-08 196.70 197.60 196.70 197.44 0.0M
2025-09-05 193.50 193.68 192.14 192.14 0.0M
2025-09-04 191.88 193.08 191.68 193.08 0.0M
2025-09-03 189.50 190.34 189.50 189.70 0.0M
2025-09-02 191.36 191.36 189.36 189.36 0.0M
2025-09-01 190.50 190.82 190.50 190.82 0.0M
2025-08-29 190.72 190.72 188.64 188.64 0.0M
2025-08-28 192.56 192.62 191.98 192.46 0.0M
2025-08-27 190.64 190.64 190.26 190.64 0.0M
2025-08-26 190.12 190.36 190.10 190.36 0.0M
2025-08-25 192.82 192.82 192.48 192.48 0.0M
2025-08-22 193.48 193.86 193.48 193.86 0.0M
2025-08-21 192.24 192.88 192.24 192.88 0.0M
2025-08-20 194.22 194.22 193.80 193.80 0.0M
2025-08-19 195.50 196.26 195.22 195.22 0.0M
2025-08-18 195.24 196.24 195.24 196.12 0.0M
2025-08-15 195.08 195.08 194.72 194.72 0.0M
2025-08-14 190.62 191.54 190.62 191.54 0.0M
2025-08-13 192.98 192.98 191.78 191.78 0.0M
2025-08-12 189.82 191.70 189.82 191.70 0.0M
2025-08-11 189.16 189.16 187.98 188.66 0.0M
2025-08-08 186.64 188.32 186.64 188.32 0.0M
2025-08-07 184.38 185.70 184.38 184.98 0.0M
2025-08-06 183.80 184.04 183.78 184.04 0.0M
2025-08-05 182.78 182.88 181.84 181.84 0.0M
2025-08-04 181.48 182.62 181.48 182.46 0.0M
2025-08-01 183.62 183.62 179.98 179.98 0.0M
2025-07-31 183.34 184.38 183.06 183.06 0.0M
2025-07-30 181.88 182.22 181.88 182.04 0.0M
2025-07-29 183.04 183.04 181.62 181.62 0.0M
2025-07-28 183.30 183.42 182.46 182.46 0.0M
2025-07-25 184.66 184.66 184.28 184.28 0.0M
2025-07-24 186.70 186.70 186.08 186.08 0.0M
2025-07-23 183.36 184.66 183.36 184.66 0.0M
2025-07-22 177.70 177.70 177.08 177.08 0.0M
2025-07-21 178.70 179.08 178.08 179.08 0.0M
2025-07-18 178.32 178.32 178.24 178.24 0.0M
2025-07-17 179.32 179.70 179.28 179.70 0.0M
2025-07-16 177.52 177.52 175.86 175.86 0.0M
2025-07-15 178.06 178.50 178.06 178.22 0.0M
2025-07-14 177.66 178.10 177.50 178.10 0.0M
2025-07-11 178.10 178.10 177.44 177.88 0.0M
2025-07-10 177.34 178.02 177.34 178.02 0.0M
2025-07-09 178.20 178.40 178.10 178.10 0.0M
2025-07-08 177.74 178.56 177.74 178.48 0.0M
2025-07-07 177.80 178.66 177.80 178.66 0.0M
2025-07-04 182.40 182.40 182.00 182.40 0.0M
2025-07-03 178.68 180.18 178.68 180.18 0.0M
2025-07-02 178.92 178.92 178.38 178.38 0.0M
2025-07-01 178.50 178.50 177.74 178.04 0.0M
2025-06-30 180.84 180.84 180.38 180.46 0.0M
2025-06-27 179.98 181.98 179.98 181.98 0.0M
2025-06-26 177.36 177.76 177.36 177.76 0.0M
2025-06-25 176.70 177.12 176.44 176.44 0.0M
2025-06-24 176.70 176.70 175.74 175.74 0.0M
2025-06-23 175.06 175.42 175.06 175.42 0.0M
2025-06-20 174.80 174.98 174.80 174.98 0.0M
2025-06-19 176.28 176.42 175.52 175.52 0.0M
2025-06-18 177.58 177.58 176.62 176.80 0.0M
2025-06-17 176.06 176.06 175.28 175.38 0.0M
2025-06-16 175.98 176.56 175.44 176.56 0.0M
2025-06-13 175.68 175.84 175.68 175.84 0.0M
2025-06-12 176.54 176.62 175.80 176.62 0.0M
2025-06-11 177.14 177.98 177.14 177.36 0.0M
2025-06-10 176.86 176.92 176.80 176.92 0.0M
2025-06-09 176.70 176.78 176.70 176.78 0.0M
2025-06-06 175.08 176.36 175.08 176.36 0.0M
2025-06-05 173.96 174.52 173.78 174.52 0.0M
2025-06-04 175.38 175.56 174.66 174.84 0.0M
2025-06-03 174.92 175.80 174.92 175.80 0.0M
2025-06-02 175.28 175.74 174.92 175.46 0.0M
2025-05-30 176.44 176.92 175.42 175.42 0.0M
2025-05-29 177.40 177.40 175.54 175.54 0.0M
2025-05-28 174.98 175.80 174.98 175.80 0.0M
2025-05-27 175.10 177.66 175.10 177.22 0.0M
2025-05-26 174.04 174.48 173.92 173.92 0.0M
2025-05-23 172.70 172.78 171.06 171.06 0.0M
2025-05-22 171.98 172.00 171.46 172.00 0.0M
2025-05-21 172.36 172.84 172.08 172.56 0.0M
2025-05-20 173.28 173.80 173.26 173.80 0.0M
2025-05-19 172.68 172.84 171.90 172.84 0.0M
2025-05-16 173.14 174.04 173.14 174.04 0.0M
2025-05-15 173.18 173.76 173.18 173.76 0.0M
2025-05-14 176.06 176.06 173.86 173.86 0.0M
2025-05-13 175.84 176.62 175.36 176.62 0.0M
2025-05-12 175.24 177.56 175.24 177.56 0.0M
2025-05-09 174.52 174.52 173.58 173.58 0.0M
2025-05-08 173.18 174.30 172.98 174.30 0.0M
2025-05-07 172.18 172.56 172.16 172.16 0.0M
2025-05-06 174.36 174.36 173.44 173.88 0.0M
2025-05-05 174.00 174.60 174.00 174.60 0.0M
2025-05-02 173.38 173.82 172.78 173.82 0.0M
2025-04-30 170.12 170.12 169.14 169.14 0.0M
2025-04-29 169.94 169.96 169.34 169.34 0.0M
2025-04-28 168.64 168.68 168.62 168.62 0.0M
2025-04-25 168.42 168.84 167.50 168.84 0.0M
2025-04-24 165.10 166.56 165.10 166.56 0.0M
2025-04-23 165.20 168.14 165.20 166.38 0.0M
2025-04-22 162.42 163.86 162.42 163.86 0.0M
2025-04-17 161.80 162.64 161.34 162.64 0.0M
2025-04-16 159.54 160.96 159.54 160.96 0.0M
2025-04-15 160.62 162.10 160.38 162.10 0.0M
2025-04-14 159.02 159.90 159.02 159.90 0.0M
2025-04-11 154.36 154.42 154.36 154.42 0.0M
2025-04-10 158.92 158.92 155.88 155.88 0.0M
2025-04-09 150.06 150.06 150.06 150.06 0.0M
2025-04-08 158.12 158.12 155.78 157.82 0.0M
2025-04-07 145.02 153.46 145.02 153.46 0.0M
2025-04-04 159.66 159.66 153.48 153.48 0.0M
2025-04-03 165.00 165.00 160.52 160.52 0.0M
2025-04-02 169.40 169.72 168.24 169.72 0.0M
2025-04-01 170.74 170.74 169.62 170.16 0.0M
2025-03-31 169.96 171.08 169.84 171.08 0.0M
2025-03-28 175.16 176.08 173.60 173.60 0.0M
2025-03-27 178.16 178.56 178.16 178.56 0.0M
2025-03-26 178.94 178.94 178.28 178.28 0.0M
2025-03-25 177.94 178.48 177.94 178.48 0.0M
2025-03-24 177.30 178.30 177.30 178.30 0.0M
2025-03-21 177.30 177.30 176.26 176.26 0.0M
2025-03-20 176.64 176.64 175.00 175.58 0.0M
2025-03-19 176.18 176.86 176.18 176.82 0.0M
2025-03-18 176.56 176.66 176.42 176.66 0.0M
2025-03-17 174.82 176.00 174.82 176.00 0.0M
2025-03-14 172.90 174.72 172.90 174.72 0.0M
2025-03-13 171.98 171.98 171.90 171.92 0.0M
2025-03-12 171.60 172.52 171.60 172.52 0.0M
2025-03-11 170.62 170.62 168.76 169.16 0.0M
2025-03-10 171.92 171.92 170.54 170.54 0.0M
2025-03-07 172.08 172.56 171.14 171.14 0.0M
2025-03-06 174.66 174.66 173.14 174.00 0.0M
2025-03-05 174.10 174.38 173.88 173.88 0.0M
2025-03-04 173.64 173.64 170.90 170.90 0.0M
2025-03-03 175.22 176.86 175.22 176.54 0.0M
2025-02-28 172.54 173.60 172.54 173.60 0.0M
2025-02-27 175.90 176.72 175.58 175.92 0.0M
2025-02-26 176.04 176.74 176.04 176.74 0.0M
2025-02-25 175.10 175.50 173.76 173.76 0.0M
2025-02-24 173.98 173.98 172.54 173.72 0.0M
2025-02-21 176.34 176.48 174.90 174.90 0.0M
2025-02-20 175.80 175.80 174.54 174.54 0.0M
2025-02-19 177.68 177.68 176.76 176.76 0.0M
2025-02-18 178.28 178.28 178.12 178.12 0.0M
2025-02-17 177.70 177.82 177.70 177.80 0.0M
2025-02-14 176.60 176.80 176.12 176.12 0.0M
2025-02-13 177.16 177.16 176.62 176.92 0.0M
2025-02-12 175.22 175.22 174.04 174.56 0.0M
2025-02-11 174.26 175.14 174.24 175.14 0.0M
2025-02-10 174.70 175.04 174.34 174.50 0.0M
2025-02-07 175.22 175.44 172.82 172.82 0.0M
2025-02-06 176.10 176.50 176.10 176.50 0.0M
2025-02-05 174.74 174.74 174.48 174.48 0.0M
2025-02-04 175.32 176.36 175.32 176.36 0.0M
2025-02-03 175.22 176.36 174.66 176.36 0.0M
2025-01-31 179.22 179.28 179.22 179.28 0.0M
2025-01-30 179.26 179.64 179.06 179.64 0.0M
2025-01-29 179.58 179.58 178.80 178.80 0.0M
2025-01-28 178.52 178.88 178.52 178.88 0.0M
2025-01-27 177.00 177.00 175.26 175.82 0.0M
2025-01-24 177.06 179.10 177.06 179.10 0.0M
2025-01-23 176.84 177.00 176.84 177.00 0.0M
2025-01-22 176.32 177.34 176.32 177.34 0.0M
2025-01-21 174.32 175.16 174.32 175.16 0.0M
2025-01-20 174.08 174.42 173.62 174.42 0.0M
2025-01-17 172.28 173.68 172.28 173.68 0.0M
2025-01-16 173.20 173.20 171.86 171.86 0.0M
2025-01-15 172.20 172.96 172.20 172.96 0.0M
2025-01-14 172.40 172.68 172.40 172.68 0.0M
2025-01-13 171.56 171.74 170.70 171.74 0.0M
2025-01-10 174.34 174.34 172.28 172.28 0.0M
2025-01-09 175.34 175.54 175.34 175.46 0.0M
2025-01-08 176.42 176.54 176.02 176.54 0.0M
2025-01-07 177.40 177.92 177.24 177.24 0.0M
2025-01-06 175.26 176.90 175.26 176.90 0.0M
2025-01-03 174.24 175.46 174.22 175.46 0.0M
2025-01-02 175.64 176.12 175.64 176.12 0.0M