REIT General Dividend included (TREITDV)

TREITDV
🏛️ Japan →
5,042.67
Letzte Aktualisierung: 2025-09-29
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 4,403.82 4,403.82 4,403.82 4,403.82 0.0M
2022-12-29 4,397.08 4,397.08 4,397.08 4,397.08 0.0M
2022-12-28 4,416.75 4,416.75 4,416.75 4,416.75 0.0M
2022-12-27 4,387.30 4,387.30 4,387.30 4,387.30 0.0M
2022-12-26 4,366.32 4,366.32 4,366.32 4,366.32 0.0M
2022-12-23 4,342.25 4,342.25 4,342.25 4,342.25 0.0M
2022-12-22 4,404.65 4,404.65 4,404.65 4,404.65 0.0M
2022-12-21 4,342.68 4,342.68 4,342.68 4,342.68 0.0M
2022-12-20 4,260.52 4,260.52 4,260.52 4,260.52 0.0M
2022-12-19 4,499.32 4,499.32 4,499.32 4,499.32 0.0M
2022-12-16 4,585.25 4,585.25 4,585.25 4,585.25 0.0M
2022-12-15 4,523.02 4,523.02 4,523.02 4,523.02 0.0M
2022-12-14 4,508.68 4,508.68 4,508.68 4,508.68 0.0M
2022-12-13 4,465.11 4,465.11 4,465.11 4,465.11 0.0M
2022-12-12 4,485.75 4,485.75 4,485.75 4,485.75 0.0M
2022-12-09 4,485.21 4,485.21 4,485.21 4,485.21 0.0M
2022-12-08 4,497.41 4,497.41 4,497.41 4,497.41 0.0M
2022-12-07 4,492.17 4,492.17 4,492.17 4,492.17 0.0M
2022-12-06 4,506.35 4,506.35 4,506.35 4,506.35 0.0M
2022-12-05 4,496.18 4,496.18 4,496.18 4,496.18 0.0M
2022-12-02 4,483.62 4,483.62 4,483.62 4,483.62 0.0M
2022-12-01 4,499.15 4,499.15 4,499.15 4,499.15 0.0M
2022-11-30 4,565.38 4,565.38 4,565.38 4,565.38 0.0M
2022-11-29 4,582.58 4,582.58 4,582.58 4,582.58 0.0M
2022-11-28 4,565.94 4,565.94 4,565.94 4,565.94 0.0M
2022-11-25 4,538.65 4,538.65 4,538.65 4,538.65 0.0M
2022-11-24 4,543.98 4,543.98 4,543.98 4,543.98 0.0M
2022-11-22 4,516.29 4,516.29 4,516.29 4,516.29 0.0M
2022-11-21 4,547.04 4,547.04 4,547.04 4,547.04 0.0M
2022-11-18 4,514.14 4,514.14 4,514.14 4,514.14 0.0M
2022-11-17 4,512.10 4,512.10 4,512.10 4,512.10 0.0M
2022-11-16 4,496.54 4,496.54 4,496.54 4,496.54 0.0M
2022-11-15 4,488.41 4,488.41 4,488.41 4,488.41 0.0M
2022-11-14 4,506.79 4,506.79 4,506.79 4,506.79 0.0M
2022-11-11 4,572.56 4,572.56 4,572.56 4,572.56 0.0M
2022-11-10 4,497.56 4,497.56 4,497.56 4,497.56 0.0M
2022-11-09 4,501.63 4,501.63 4,501.63 4,501.63 0.0M
2022-11-08 4,504.04 4,504.04 4,504.04 4,504.04 0.0M
2022-11-07 4,472.79 4,472.79 4,472.79 4,472.79 0.0M
2022-11-04 4,505.76 4,505.76 4,505.76 4,505.76 0.0M
2022-11-02 4,541.40 4,541.40 4,541.40 4,541.40 0.0M
2022-11-01 4,626.70 4,626.70 4,626.70 4,626.70 0.0M
2022-10-31 4,564.72 4,564.72 4,564.72 4,564.72 0.0M
2022-10-28 4,541.37 4,541.37 4,541.37 4,541.37 0.0M
2022-10-27 4,524.40 4,524.40 4,524.40 4,524.40 0.0M
2022-10-26 4,468.89 4,468.89 4,468.89 4,468.89 0.0M
2022-10-25 4,319.51 4,319.51 4,319.51 4,319.51 0.0M
2022-10-24 4,278.75 4,278.75 4,278.75 4,278.75 0.0M
2022-10-21 4,298.48 4,298.48 4,298.48 4,298.48 0.0M
2022-10-20 4,314.99 4,314.99 4,314.99 4,314.99 0.0M
2022-10-19 4,306.42 4,306.42 4,306.42 4,306.42 0.0M
2022-10-18 4,349.23 4,349.23 4,349.23 4,349.23 0.0M
2022-10-17 4,362.79 4,362.79 4,362.79 4,362.79 0.0M
2022-10-14 4,390.44 4,390.44 4,390.44 4,390.44 0.0M
2022-10-13 4,397.70 4,397.70 4,397.70 4,397.70 0.0M
2022-10-12 4,455.46 4,455.46 4,455.46 4,455.46 0.0M
2022-10-11 4,443.51 4,443.51 4,443.51 4,443.51 0.0M
2022-10-07 4,481.36 4,481.36 4,481.36 4,481.36 0.0M
2022-10-06 4,520.50 4,520.50 4,520.50 4,520.50 0.0M
2022-10-05 4,535.09 4,535.09 4,535.09 4,535.09 0.0M
2022-10-04 4,571.49 4,571.49 4,571.49 4,571.49 0.0M
2022-10-03 4,504.79 4,504.79 4,504.79 4,504.79 0.0M
2022-09-30 4,488.86 4,488.86 4,488.86 4,488.86 0.0M
2022-09-29 4,464.91 4,464.91 4,464.91 4,464.91 0.0M
2022-09-28 4,414.36 4,414.36 4,414.36 4,414.36 0.0M
2022-09-27 4,487.65 4,487.65 4,487.65 4,487.65 0.0M
2022-09-26 4,553.78 4,553.78 4,553.78 4,553.78 0.0M
2022-09-22 4,645.18 4,645.18 4,645.18 4,645.18 0.0M
2022-09-21 4,632.47 4,632.47 4,632.47 4,632.47 0.0M
2022-09-20 4,644.31 4,644.31 4,644.31 4,644.31 0.0M
2022-09-16 4,686.00 4,686.00 4,686.00 4,686.00 0.0M
2022-09-15 4,637.15 4,637.15 4,637.15 4,637.15 0.0M
2022-09-14 4,644.48 4,644.48 4,644.48 4,644.48 0.0M
2022-09-13 4,689.32 4,689.32 4,689.32 4,689.32 0.0M
2022-09-12 4,683.17 4,683.17 4,683.17 4,683.17 0.0M
2022-09-09 4,673.40 4,673.40 4,673.40 4,673.40 0.0M
2022-09-08 4,645.71 4,645.71 4,645.71 4,645.71 0.0M
2022-09-07 4,656.48 4,656.48 4,656.48 4,656.48 0.0M
2022-09-06 4,651.68 4,651.68 4,651.68 4,651.68 0.0M
2022-09-05 4,642.71 4,642.71 4,642.71 4,642.71 0.0M
2022-09-02 4,627.37 4,627.37 4,627.37 4,627.37 0.0M
2022-09-01 4,637.31 4,637.31 4,637.31 4,637.31 0.0M
2022-08-31 4,683.62 4,683.62 4,683.62 4,683.62 0.0M
2022-08-30 4,708.31 4,708.31 4,708.31 4,708.31 0.0M
2022-08-29 4,645.98 4,645.98 4,645.98 4,645.98 0.0M
2022-08-26 4,660.09 4,660.09 4,660.09 4,660.09 0.0M
2022-08-25 4,623.32 4,623.32 4,623.32 4,623.32 0.0M
2022-08-24 4,591.08 4,591.08 4,591.08 4,591.08 0.0M
2022-08-23 4,605.39 4,605.39 4,605.39 4,605.39 0.0M
2022-08-22 4,645.23 4,645.23 4,645.23 4,645.23 0.0M
2022-08-19 4,666.88 4,666.88 4,666.88 4,666.88 0.0M
2022-08-18 4,649.36 4,649.36 4,649.36 4,649.36 0.0M
2022-08-17 4,638.34 4,638.34 4,638.34 4,638.34 0.0M
2022-08-16 4,661.86 4,661.86 4,661.86 4,661.86 0.0M
2022-08-15 4,642.62 4,642.62 4,642.62 4,642.62 0.0M
2022-08-12 4,606.31 4,606.31 4,606.31 4,606.31 0.0M
2022-08-10 4,603.87 4,603.87 4,603.87 4,603.87 0.0M
2022-08-09 4,613.94 4,613.94 4,613.94 4,613.94 0.0M
2022-08-08 4,625.38 4,625.38 4,625.38 4,625.38 0.0M
2022-08-05 4,629.22 4,629.22 4,629.22 4,629.22 0.0M
2022-08-04 4,636.84 4,636.84 4,636.84 4,636.84 0.0M
2022-08-03 4,616.46 4,616.46 4,616.46 4,616.46 0.0M
2022-08-02 4,619.33 4,619.33 4,619.33 4,619.33 0.0M
2022-08-01 4,660.43 4,660.43 4,660.43 4,660.43 0.0M
2022-07-29 4,628.79 4,628.79 4,628.79 4,628.79 0.0M
2022-07-28 4,584.49 4,584.49 4,584.49 4,584.49 0.0M
2022-07-27 4,565.62 4,565.62 4,565.62 4,565.62 0.0M
2022-07-26 4,558.21 4,558.21 4,558.21 4,558.21 0.0M
2022-07-25 4,565.97 4,565.97 4,565.97 4,565.97 0.0M
2022-07-22 4,558.90 4,558.90 4,558.90 4,558.90 0.0M
2022-07-21 4,543.29 4,543.29 4,543.29 4,543.29 0.0M
2022-07-20 4,507.72 4,507.72 4,507.72 4,507.72 0.0M
2022-07-19 4,510.64 4,510.64 4,510.64 4,510.64 0.0M
2022-07-15 4,461.14 4,461.14 4,461.14 4,461.14 0.0M
2022-07-14 4,485.74 4,485.74 4,485.74 4,485.74 0.0M
2022-07-13 4,480.40 4,480.40 4,480.40 4,480.40 0.0M
2022-07-12 4,485.91 4,485.91 4,485.91 4,485.91 0.0M
2022-07-11 4,485.26 4,485.26 4,485.26 4,485.26 0.0M
2022-07-08 4,436.03 4,436.03 4,436.03 4,436.03 0.0M
2022-07-07 4,482.73 4,482.73 4,482.73 4,482.73 0.0M
2022-07-06 4,446.99 4,446.99 4,446.99 4,446.99 0.0M
2022-07-05 4,496.66 4,496.66 4,496.66 4,496.66 0.0M
2022-07-04 4,495.08 4,495.08 4,495.08 4,495.08 0.0M
2022-07-01 4,438.68 4,438.68 4,438.68 4,438.68 0.0M
2022-06-30 4,487.40 4,487.40 4,487.40 4,487.40 0.0M
2022-06-29 4,498.82 4,498.82 4,498.82 4,498.82 0.0M
2022-06-28 4,476.08 4,476.08 4,476.08 4,476.08 0.0M
2022-06-27 4,404.53 4,404.53 4,404.53 4,404.53 0.0M
2022-06-24 4,355.02 4,355.02 4,355.02 4,355.02 0.0M
2022-06-23 4,342.79 4,342.79 4,342.79 4,342.79 0.0M
2022-06-22 4,322.67 4,322.67 4,322.67 4,322.67 0.0M
2022-06-21 4,359.79 4,359.79 4,359.79 4,359.79 0.0M
2022-06-20 4,336.44 4,336.44 4,336.44 4,336.44 0.0M
2022-06-17 4,375.11 4,375.11 4,375.11 4,375.11 0.0M
2022-06-16 4,358.98 4,358.98 4,358.98 4,358.98 0.0M
2022-06-15 4,278.73 4,278.73 4,278.73 4,278.73 0.0M
2022-06-14 4,409.38 4,409.38 4,409.38 4,409.38 0.0M
2022-06-13 4,527.45 4,527.45 4,527.45 4,527.45 0.0M
2022-06-10 4,567.19 4,567.19 4,567.19 4,567.19 0.0M
2022-06-09 4,604.39 4,604.39 4,604.39 4,604.39 0.0M
2022-06-08 4,595.17 4,595.17 4,595.17 4,595.17 0.0M
2022-06-07 4,582.42 4,582.42 4,582.42 4,582.42 0.0M
2022-06-06 4,567.99 4,567.99 4,567.99 4,567.99 0.0M
2022-06-03 4,560.66 4,560.66 4,560.66 4,560.66 0.0M
2022-06-02 4,576.49 4,576.49 4,576.49 4,576.49 0.0M
2022-06-01 4,567.77 4,567.77 4,567.77 4,567.77 0.0M
2022-05-31 4,563.32 4,563.32 4,563.32 4,563.32 0.0M
2022-05-30 4,552.79 4,552.79 4,552.79 4,552.79 0.0M
2022-05-27 4,511.68 4,511.68 4,511.68 4,511.68 0.0M
2022-05-26 4,505.53 4,505.53 4,505.53 4,505.53 0.0M
2022-05-25 4,533.27 4,533.27 4,533.27 4,533.27 0.0M
2022-05-24 4,471.59 4,471.59 4,471.59 4,471.59 0.0M
2022-05-23 4,511.75 4,511.75 4,511.75 4,511.75 0.0M
2022-05-20 4,499.88 4,499.88 4,499.88 4,499.88 0.0M
2022-05-19 4,499.73 4,499.73 4,499.73 4,499.73 0.0M
2022-05-18 4,510.37 4,510.37 4,510.37 4,510.37 0.0M
2022-05-17 4,488.23 4,488.23 4,488.23 4,488.23 0.0M
2022-05-16 4,467.01 4,467.01 4,467.01 4,467.01 0.0M
2022-05-13 4,474.05 4,474.05 4,474.05 4,474.05 0.0M
2022-05-12 4,408.21 4,408.21 4,408.21 4,408.21 0.0M
2022-05-11 4,406.55 4,406.55 4,406.55 4,406.55 0.0M
2022-05-10 4,443.73 4,443.73 4,443.73 4,443.73 0.0M
2022-05-09 4,481.67 4,481.67 4,481.67 4,481.67 0.0M
2022-05-06 4,522.95 4,522.95 4,522.95 4,522.95 0.0M
2022-05-02 4,508.43 4,508.43 4,508.43 4,508.43 0.0M
2022-04-28 4,483.12 4,483.12 4,483.12 4,483.12 0.0M
2022-04-27 4,532.49 4,532.49 4,532.49 4,532.49 0.0M
2022-04-26 4,504.06 4,504.06 4,504.06 4,504.06 0.0M
2022-04-25 4,508.01 4,508.01 4,508.01 4,508.01 0.0M
2022-04-22 4,515.28 4,515.28 4,515.28 4,515.28 0.0M
2022-04-21 4,496.52 4,496.52 4,496.52 4,496.52 0.0M
2022-04-20 4,467.42 4,467.42 4,467.42 4,467.42 0.0M
2022-04-19 4,478.83 4,478.83 4,478.83 4,478.83 0.0M
2022-04-18 4,527.76 4,527.76 4,527.76 4,527.76 0.0M
2022-04-15 4,513.10 4,513.10 4,513.10 4,513.10 0.0M
2022-04-14 4,515.29 4,515.29 4,515.29 4,515.29 0.0M
2022-04-13 4,494.08 4,494.08 4,494.08 4,494.08 0.0M
2022-04-12 4,484.47 4,484.47 4,484.47 4,484.47 0.0M
2022-04-11 4,506.76 4,506.76 4,506.76 4,506.76 0.0M
2022-04-08 4,466.73 4,466.73 4,466.73 4,466.73 0.0M
2022-04-07 4,526.03 4,526.03 4,526.03 4,526.03 0.0M
2022-04-06 4,557.95 4,557.95 4,557.95 4,557.95 0.0M
2022-04-05 4,580.03 4,580.03 4,580.03 4,580.03 0.0M
2022-04-04 4,575.33 4,575.33 4,575.33 4,575.33 0.0M
2022-04-01 4,580.70 4,580.70 4,580.70 4,580.70 0.0M
2022-03-31 4,536.64 4,536.64 4,536.64 4,536.64 0.0M
2022-03-30 4,504.54 4,504.54 4,504.54 4,504.54 0.0M
2022-03-29 4,572.91 4,572.91 4,572.91 4,572.91 0.0M
2022-03-28 4,501.64 4,501.64 4,501.64 4,501.64 0.0M
2022-03-25 4,435.41 4,435.41 4,435.41 4,435.41 0.0M
2022-03-24 4,486.42 4,486.42 4,486.42 4,486.42 0.0M
2022-03-23 4,436.54 4,436.54 4,436.54 4,436.54 0.0M
2022-03-22 4,467.17 4,467.17 4,467.17 4,467.17 0.0M
2022-03-18 4,365.41 4,365.41 4,365.41 4,365.41 0.0M
2022-03-17 4,298.17 4,298.17 4,298.17 4,298.17 0.0M
2022-03-16 4,274.67 4,274.67 4,274.67 4,274.67 0.0M
2022-03-15 4,200.48 4,200.48 4,200.48 4,200.48 0.0M
2022-03-14 4,218.97 4,218.97 4,218.97 4,218.97 0.0M
2022-03-11 4,236.36 4,236.36 4,236.36 4,236.36 0.0M
2022-03-10 4,271.99 4,271.99 4,271.99 4,271.99 0.0M
2022-03-09 4,167.07 4,167.07 4,167.07 4,167.07 0.0M
2022-03-08 4,222.27 4,222.27 4,222.27 4,222.27 0.0M
2022-03-07 4,249.77 4,249.77 4,249.77 4,249.77 0.0M
2022-03-04 4,272.40 4,272.40 4,272.40 4,272.40 0.0M
2022-03-03 4,281.16 4,281.16 4,281.16 4,281.16 0.0M
2022-03-02 4,297.13 4,297.13 4,297.13 4,297.13 0.0M
2022-03-01 4,271.18 4,271.18 4,271.18 4,271.18 0.0M
2022-02-28 4,243.65 4,243.65 4,243.65 4,243.65 0.0M
2022-02-25 4,210.46 4,210.46 4,210.46 4,210.46 0.0M
2022-02-24 4,207.00 4,207.00 4,207.00 4,207.00 0.0M
2022-02-22 4,199.24 4,199.24 4,199.24 4,199.24 0.0M
2022-02-21 4,262.19 4,262.19 4,262.19 4,262.19 0.0M
2022-02-18 4,283.49 4,283.49 4,283.49 4,283.49 0.0M
2022-02-17 4,301.37 4,301.37 4,301.37 4,301.37 0.0M
2022-02-16 4,276.19 4,276.19 4,276.19 4,276.19 0.0M
2022-02-15 4,190.48 4,190.48 4,190.48 4,190.48 0.0M
2022-02-14 4,252.79 4,252.79 4,252.79 4,252.79 0.0M
2022-02-10 4,347.06 4,347.06 4,347.06 4,347.06 0.0M
2022-02-09 4,275.99 4,275.99 4,275.99 4,275.99 0.0M
2022-02-08 4,204.36 4,204.36 4,204.36 4,204.36 0.0M
2022-02-07 4,294.42 4,294.42 4,294.42 4,294.42 0.0M
2022-02-04 4,334.32 4,334.32 4,334.32 4,334.32 0.0M
2022-02-03 4,362.29 4,362.29 4,362.29 4,362.29 0.0M
2022-02-02 4,333.47 4,333.47 4,333.47 4,333.47 0.0M
2022-02-01 4,322.42 4,322.42 4,322.42 4,322.42 0.0M
2022-01-31 4,372.24 4,372.24 4,372.24 4,372.24 0.0M
2022-01-28 4,359.03 4,359.03 4,359.03 4,359.03 0.0M
2022-01-27 4,351.08 4,351.08 4,351.08 4,351.08 0.0M
2022-01-26 4,269.20 4,269.20 4,269.20 4,269.20 0.0M
2022-01-25 4,220.06 4,220.06 4,220.06 4,220.06 0.0M
2022-01-24 4,244.39 4,244.39 4,244.39 4,244.39 0.0M
2022-01-21 4,210.73 4,210.73 4,210.73 4,210.73 0.0M
2022-01-20 4,116.33 4,116.33 4,116.33 4,116.33 0.0M
2022-01-19 4,246.01 4,246.01 4,246.01 4,246.01 0.0M
2022-01-18 4,401.73 4,401.73 4,401.73 4,401.73 0.0M
2022-01-17 4,437.46 4,437.46 4,437.46 4,437.46 0.0M
2022-01-14 4,464.18 4,464.18 4,464.18 4,464.18 0.0M
2022-01-13 4,499.80 4,499.80 4,499.80 4,499.80 0.0M
2022-01-12 4,507.39 4,507.39 4,507.39 4,507.39 0.0M
2022-01-11 4,511.99 4,511.99 4,511.99 4,511.99 0.0M
2022-01-07 4,529.39 4,529.39 4,529.39 4,529.39 0.0M
2022-01-06 4,555.19 4,555.19 4,555.19 4,555.19 0.0M
2022-01-05 4,576.40 4,576.40 4,576.40 4,576.40 0.0M
2022-01-04 4,657.86 4,657.86 4,657.86 4,657.86 0.0M