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
2023-12-29 4,382.85 4,382.85 4,382.85 4,382.85 0.0M
2023-12-28 4,356.56 4,356.56 4,356.56 4,356.56 0.0M
2023-12-27 4,305.29 4,305.29 4,305.29 4,305.29 0.0M
2023-12-26 4,270.65 4,270.65 4,270.65 4,270.65 0.0M
2023-12-25 4,269.41 4,269.41 4,269.41 4,269.41 0.0M
2023-12-22 4,321.00 4,321.00 4,321.00 4,321.00 0.0M
2023-12-21 4,299.57 4,299.57 4,299.57 4,299.57 0.0M
2023-12-20 4,341.67 4,341.67 4,341.67 4,341.67 0.0M
2023-12-19 4,320.29 4,320.29 4,320.29 4,320.29 0.0M
2023-12-18 4,334.29 4,334.29 4,334.29 4,334.29 0.0M
2023-12-15 4,371.88 4,371.88 4,371.88 4,371.88 0.0M
2023-12-14 4,369.24 4,369.24 4,369.24 4,369.24 0.0M
2023-12-13 4,371.47 4,371.47 4,371.47 4,371.47 0.0M
2023-12-12 4,389.66 4,389.66 4,389.66 4,389.66 0.0M
2023-12-11 4,394.95 4,394.95 4,394.95 4,394.95 0.0M
2023-12-08 4,375.98 4,375.98 4,375.98 4,375.98 0.0M
2023-12-07 4,373.10 4,373.10 4,373.10 4,373.10 0.0M
2023-12-06 4,412.32 4,412.32 4,412.32 4,412.32 0.0M
2023-12-05 4,396.30 4,396.30 4,396.30 4,396.30 0.0M
2023-12-04 4,393.01 4,393.01 4,393.01 4,393.01 0.0M
2023-12-01 4,372.87 4,372.87 4,372.87 4,372.87 0.0M
2023-11-30 4,455.46 4,455.46 4,455.46 4,455.46 0.0M
2023-11-29 4,407.00 4,407.00 4,407.00 4,407.00 0.0M
2023-11-28 4,418.51 4,418.51 4,418.51 4,418.51 0.0M
2023-11-27 4,428.27 4,428.27 4,428.27 4,428.27 0.0M
2023-11-24 4,423.97 4,423.97 4,423.97 4,423.97 0.0M
2023-11-22 4,419.21 4,419.21 4,419.21 4,419.21 0.0M
2023-11-21 4,406.76 4,406.76 4,406.76 4,406.76 0.0M
2023-11-20 4,421.12 4,421.12 4,421.12 4,421.12 0.0M
2023-11-17 4,420.73 4,420.73 4,420.73 4,420.73 0.0M
2023-11-16 4,441.08 4,441.08 4,441.08 4,441.08 0.0M
2023-11-15 4,439.81 4,439.81 4,439.81 4,439.81 0.0M
2023-11-14 4,393.59 4,393.59 4,393.59 4,393.59 0.0M
2023-11-13 4,352.66 4,352.66 4,352.66 4,352.66 0.0M
2023-11-10 4,365.46 4,365.46 4,365.46 4,365.46 0.0M
2023-11-09 4,341.91 4,341.91 4,341.91 4,341.91 0.0M
2023-11-08 4,371.05 4,371.05 4,371.05 4,371.05 0.0M
2023-11-07 4,415.46 4,415.46 4,415.46 4,415.46 0.0M
2023-11-06 4,428.01 4,428.01 4,428.01 4,428.01 0.0M
2023-11-02 4,410.64 4,410.64 4,410.64 4,410.64 0.0M
2023-11-01 4,391.27 4,391.27 4,391.27 4,391.27 0.0M
2023-10-31 4,372.14 4,372.14 4,372.14 4,372.14 0.0M
2023-10-30 4,345.75 4,345.75 4,345.75 4,345.75 0.0M
2023-10-27 4,433.11 4,433.11 4,433.11 4,433.11 0.0M
2023-10-26 4,367.41 4,367.41 4,367.41 4,367.41 0.0M
2023-10-25 4,398.50 4,398.50 4,398.50 4,398.50 0.0M
2023-10-24 4,342.20 4,342.20 4,342.20 4,342.20 0.0M
2023-10-23 4,347.22 4,347.22 4,347.22 4,347.22 0.0M
2023-10-20 4,379.49 4,379.49 4,379.49 4,379.49 0.0M
2023-10-19 4,427.80 4,427.80 4,427.80 4,427.80 0.0M
2023-10-18 4,430.91 4,430.91 4,430.91 4,430.91 0.0M
2023-10-17 4,416.96 4,416.96 4,416.96 4,416.96 0.0M
2023-10-16 4,354.70 4,354.70 4,354.70 4,354.70 0.0M
2023-10-13 4,426.93 4,426.93 4,426.93 4,426.93 0.0M
2023-10-12 4,446.03 4,446.03 4,446.03 4,446.03 0.0M
2023-10-11 4,450.19 4,450.19 4,450.19 4,450.19 0.0M
2023-10-10 4,440.83 4,440.83 4,440.83 4,440.83 0.0M
2023-10-06 4,399.46 4,399.46 4,399.46 4,399.46 0.0M
2023-10-05 4,397.96 4,397.96 4,397.96 4,397.96 0.0M
2023-10-04 4,339.88 4,339.88 4,339.88 4,339.88 0.0M
2023-10-03 4,398.29 4,398.29 4,398.29 4,398.29 0.0M
2023-10-02 4,436.90 4,436.90 4,436.90 4,436.90 0.0M
2023-09-29 4,468.30 4,468.30 4,468.30 4,468.30 0.0M
2023-09-28 4,421.11 4,421.11 4,421.11 4,421.11 0.0M
2023-09-27 4,495.44 4,495.44 4,495.44 4,495.44 0.0M
2023-09-26 4,464.90 4,464.90 4,464.90 4,464.90 0.0M
2023-09-25 4,458.19 4,458.19 4,458.19 4,458.19 0.0M
2023-09-22 4,471.22 4,471.22 4,471.22 4,471.22 0.0M
2023-09-21 4,485.67 4,485.67 4,485.67 4,485.67 0.0M
2023-09-20 4,500.96 4,500.96 4,500.96 4,500.96 0.0M
2023-09-19 4,504.04 4,504.04 4,504.04 4,504.04 0.0M
2023-09-15 4,505.79 4,505.79 4,505.79 4,505.79 0.0M
2023-09-14 4,501.74 4,501.74 4,501.74 4,501.74 0.0M
2023-09-13 4,471.37 4,471.37 4,471.37 4,471.37 0.0M
2023-09-12 4,524.23 4,524.23 4,524.23 4,524.23 0.0M
2023-09-11 4,526.98 4,526.98 4,526.98 4,526.98 0.0M
2023-09-08 4,565.71 4,565.71 4,565.71 4,565.71 0.0M
2023-09-07 4,583.37 4,583.37 4,583.37 4,583.37 0.0M
2023-09-06 4,586.00 4,586.00 4,586.00 4,586.00 0.0M
2023-09-05 4,601.80 4,601.80 4,601.80 4,601.80 0.0M
2023-09-04 4,571.59 4,571.59 4,571.59 4,571.59 0.0M
2023-09-01 4,558.48 4,558.48 4,558.48 4,558.48 0.0M
2023-08-31 4,539.20 4,539.20 4,539.20 4,539.20 0.0M
2023-08-30 4,557.97 4,557.97 4,557.97 4,557.97 0.0M
2023-08-29 4,541.88 4,541.88 4,541.88 4,541.88 0.0M
2023-08-28 4,497.79 4,497.79 4,497.79 4,497.79 0.0M
2023-08-25 4,486.82 4,486.82 4,486.82 4,486.82 0.0M
2023-08-24 4,480.04 4,480.04 4,480.04 4,480.04 0.0M
2023-08-23 4,457.33 4,457.33 4,457.33 4,457.33 0.0M
2023-08-22 4,429.41 4,429.41 4,429.41 4,429.41 0.0M
2023-08-21 4,401.81 4,401.81 4,401.81 4,401.81 0.0M
2023-08-18 4,416.93 4,416.93 4,416.93 4,416.93 0.0M
2023-08-17 4,430.99 4,430.99 4,430.99 4,430.99 0.0M
2023-08-16 4,446.95 4,446.95 4,446.95 4,446.95 0.0M
2023-08-15 4,444.11 4,444.11 4,444.11 4,444.11 0.0M
2023-08-14 4,471.93 4,471.93 4,471.93 4,471.93 0.0M
2023-08-10 4,492.42 4,492.42 4,492.42 4,492.42 0.0M
2023-08-09 4,468.43 4,468.43 4,468.43 4,468.43 0.0M
2023-08-08 4,467.59 4,467.59 4,467.59 4,467.59 0.0M
2023-08-07 4,473.78 4,473.78 4,473.78 4,473.78 0.0M
2023-08-04 4,415.65 4,415.65 4,415.65 4,415.65 0.0M
2023-08-03 4,432.07 4,432.07 4,432.07 4,432.07 0.0M
2023-08-02 4,439.72 4,439.72 4,439.72 4,439.72 0.0M
2023-08-01 4,442.51 4,442.51 4,442.51 4,442.51 0.0M
2023-07-31 4,472.88 4,472.88 4,472.88 4,472.88 0.0M
2023-07-28 4,503.20 4,503.20 4,503.20 4,503.20 0.0M
2023-07-27 4,511.04 4,511.04 4,511.04 4,511.04 0.0M
2023-07-26 4,511.44 4,511.44 4,511.44 4,511.44 0.0M
2023-07-25 4,476.91 4,476.91 4,476.91 4,476.91 0.0M
2023-07-24 4,489.39 4,489.39 4,489.39 4,489.39 0.0M
2023-07-21 4,449.76 4,449.76 4,449.76 4,449.76 0.0M
2023-07-20 4,468.87 4,468.87 4,468.87 4,468.87 0.0M
2023-07-19 4,464.77 4,464.77 4,464.77 4,464.77 0.0M
2023-07-18 4,419.59 4,419.59 4,419.59 4,419.59 0.0M
2023-07-14 4,444.29 4,444.29 4,444.29 4,444.29 0.0M
2023-07-13 4,425.71 4,425.71 4,425.71 4,425.71 0.0M
2023-07-12 4,411.19 4,411.19 4,411.19 4,411.19 0.0M
2023-07-11 4,427.48 4,427.48 4,427.48 4,427.48 0.0M
2023-07-10 4,402.46 4,402.46 4,402.46 4,402.46 0.0M
2023-07-07 4,398.64 4,398.64 4,398.64 4,398.64 0.0M
2023-07-06 4,424.98 4,424.98 4,424.98 4,424.98 0.0M
2023-07-05 4,443.59 4,443.59 4,443.59 4,443.59 0.0M
2023-07-04 4,431.97 4,431.97 4,431.97 4,431.97 0.0M
2023-07-03 4,446.82 4,446.82 4,446.82 4,446.82 0.0M
2023-06-30 4,421.28 4,421.28 4,421.28 4,421.28 0.0M
2023-06-29 4,418.28 4,418.28 4,418.28 4,418.28 0.0M
2023-06-28 4,441.19 4,441.19 4,441.19 4,441.19 0.0M
2023-06-27 4,413.26 4,413.26 4,413.26 4,413.26 0.0M
2023-06-26 4,375.86 4,375.86 4,375.86 4,375.86 0.0M
2023-06-23 4,360.99 4,360.99 4,360.99 4,360.99 0.0M
2023-06-22 4,393.19 4,393.19 4,393.19 4,393.19 0.0M
2023-06-21 4,411.85 4,411.85 4,411.85 4,411.85 0.0M
2023-06-20 4,400.44 4,400.44 4,400.44 4,400.44 0.0M
2023-06-19 4,406.55 4,406.55 4,406.55 4,406.55 0.0M
2023-06-16 4,422.28 4,422.28 4,422.28 4,422.28 0.0M
2023-06-15 4,424.14 4,424.14 4,424.14 4,424.14 0.0M
2023-06-14 4,386.82 4,386.82 4,386.82 4,386.82 0.0M
2023-06-13 4,385.80 4,385.80 4,385.80 4,385.80 0.0M
2023-06-12 4,415.85 4,415.85 4,415.85 4,415.85 0.0M
2023-06-09 4,438.24 4,438.24 4,438.24 4,438.24 0.0M
2023-06-08 4,387.79 4,387.79 4,387.79 4,387.79 0.0M
2023-06-07 4,408.34 4,408.34 4,408.34 4,408.34 0.0M
2023-06-06 4,437.30 4,437.30 4,437.30 4,437.30 0.0M
2023-06-05 4,435.22 4,435.22 4,435.22 4,435.22 0.0M
2023-06-02 4,405.65 4,405.65 4,405.65 4,405.65 0.0M
2023-06-01 4,371.61 4,371.61 4,371.61 4,371.61 0.0M
2023-05-31 4,448.91 4,448.91 4,448.91 4,448.91 0.0M
2023-05-30 4,421.63 4,421.63 4,421.63 4,421.63 0.0M
2023-05-29 4,401.43 4,401.43 4,401.43 4,401.43 0.0M
2023-05-26 4,363.97 4,363.97 4,363.97 4,363.97 0.0M
2023-05-25 4,336.27 4,336.27 4,336.27 4,336.27 0.0M
2023-05-24 4,369.42 4,369.42 4,369.42 4,369.42 0.0M
2023-05-23 4,400.00 4,400.00 4,400.00 4,400.00 0.0M
2023-05-22 4,424.44 4,424.44 4,424.44 4,424.44 0.0M
2023-05-19 4,414.33 4,414.33 4,414.33 4,414.33 0.0M
2023-05-18 4,395.34 4,395.34 4,395.34 4,395.34 0.0M
2023-05-17 4,443.09 4,443.09 4,443.09 4,443.09 0.0M
2023-05-16 4,456.07 4,456.07 4,456.07 4,456.07 0.0M
2023-05-15 4,448.03 4,448.03 4,448.03 4,448.03 0.0M
2023-05-12 4,380.48 4,380.48 4,380.48 4,380.48 0.0M
2023-05-11 4,386.68 4,386.68 4,386.68 4,386.68 0.0M
2023-05-10 4,399.44 4,399.44 4,399.44 4,399.44 0.0M
2023-05-09 4,431.40 4,431.40 4,431.40 4,431.40 0.0M
2023-05-08 4,441.08 4,441.08 4,441.08 4,441.08 0.0M
2023-05-02 4,399.94 4,399.94 4,399.94 4,399.94 0.0M
2023-05-01 4,415.21 4,415.21 4,415.21 4,415.21 0.0M
2023-04-28 4,420.34 4,420.34 4,420.34 4,420.34 0.0M
2023-04-27 4,346.40 4,346.40 4,346.40 4,346.40 0.0M
2023-04-26 4,370.19 4,370.19 4,370.19 4,370.19 0.0M
2023-04-25 4,362.23 4,362.23 4,362.23 4,362.23 0.0M
2023-04-24 4,326.14 4,326.14 4,326.14 4,326.14 0.0M
2023-04-21 4,316.45 4,316.45 4,316.45 4,316.45 0.0M
2023-04-20 4,327.13 4,327.13 4,327.13 4,327.13 0.0M
2023-04-19 4,321.20 4,321.20 4,321.20 4,321.20 0.0M
2023-04-18 4,312.19 4,312.19 4,312.19 4,312.19 0.0M
2023-04-17 4,282.50 4,282.50 4,282.50 4,282.50 0.0M
2023-04-14 4,271.46 4,271.46 4,271.46 4,271.46 0.0M
2023-04-13 4,239.26 4,239.26 4,239.26 4,239.26 0.0M
2023-04-12 4,232.19 4,232.19 4,232.19 4,232.19 0.0M
2023-04-11 4,259.19 4,259.19 4,259.19 4,259.19 0.0M
2023-04-10 4,251.14 4,251.14 4,251.14 4,251.14 0.0M
2023-04-07 4,255.51 4,255.51 4,255.51 4,255.51 0.0M
2023-04-06 4,277.24 4,277.24 4,277.24 4,277.24 0.0M
2023-04-05 4,297.58 4,297.58 4,297.58 4,297.58 0.0M
2023-04-04 4,343.43 4,343.43 4,343.43 4,343.43 0.0M
2023-04-03 4,334.12 4,334.12 4,334.12 4,334.12 0.0M
2023-03-31 4,204.73 4,204.73 4,204.73 4,204.73 0.0M
2023-03-30 4,213.69 4,213.69 4,213.69 4,213.69 0.0M
2023-03-29 4,194.29 4,194.29 4,194.29 4,194.29 0.0M
2023-03-28 4,174.52 4,174.52 4,174.52 4,174.52 0.0M
2023-03-27 4,137.71 4,137.71 4,137.71 4,137.71 0.0M
2023-03-24 4,138.67 4,138.67 4,138.67 4,138.67 0.0M
2023-03-23 4,135.55 4,135.55 4,135.55 4,135.55 0.0M
2023-03-22 4,165.50 4,165.50 4,165.50 4,165.50 0.0M
2023-03-20 4,113.97 4,113.97 4,113.97 4,113.97 0.0M
2023-03-17 4,153.77 4,153.77 4,153.77 4,153.77 0.0M
2023-03-16 4,195.72 4,195.72 4,195.72 4,195.72 0.0M
2023-03-15 4,239.09 4,239.09 4,239.09 4,239.09 0.0M
2023-03-14 4,283.62 4,283.62 4,283.62 4,283.62 0.0M
2023-03-13 4,265.94 4,265.94 4,265.94 4,265.94 0.0M
2023-03-10 4,279.87 4,279.87 4,279.87 4,279.87 0.0M
2023-03-09 4,289.81 4,289.81 4,289.81 4,289.81 0.0M
2023-03-08 4,269.16 4,269.16 4,269.16 4,269.16 0.0M
2023-03-07 4,289.27 4,289.27 4,289.27 4,289.27 0.0M
2023-03-06 4,310.43 4,310.43 4,310.43 4,310.43 0.0M
2023-03-03 4,288.94 4,288.94 4,288.94 4,288.94 0.0M
2023-03-02 4,281.15 4,281.15 4,281.15 4,281.15 0.0M
2023-03-01 4,255.48 4,255.48 4,255.48 4,255.48 0.0M
2023-02-28 4,331.37 4,331.37 4,331.37 4,331.37 0.0M
2023-02-27 4,338.43 4,338.43 4,338.43 4,338.43 0.0M
2023-02-24 4,320.56 4,320.56 4,320.56 4,320.56 0.0M
2023-02-22 4,276.75 4,276.75 4,276.75 4,276.75 0.0M
2023-02-21 4,267.00 4,267.00 4,267.00 4,267.00 0.0M
2023-02-20 4,275.78 4,275.78 4,275.78 4,275.78 0.0M
2023-02-17 4,259.76 4,259.76 4,259.76 4,259.76 0.0M
2023-02-16 4,260.11 4,260.11 4,260.11 4,260.11 0.0M
2023-02-15 4,228.22 4,228.22 4,228.22 4,228.22 0.0M
2023-02-14 4,278.71 4,278.71 4,278.71 4,278.71 0.0M
2023-02-13 4,242.77 4,242.77 4,242.77 4,242.77 0.0M
2023-02-10 4,256.08 4,256.08 4,256.08 4,256.08 0.0M
2023-02-09 4,266.68 4,266.68 4,266.68 4,266.68 0.0M
2023-02-08 4,283.69 4,283.69 4,283.69 4,283.69 0.0M
2023-02-07 4,282.67 4,282.67 4,282.67 4,282.67 0.0M
2023-02-06 4,311.14 4,311.14 4,311.14 4,311.14 0.0M
2023-02-03 4,272.26 4,272.26 4,272.26 4,272.26 0.0M
2023-02-02 4,269.24 4,269.24 4,269.24 4,269.24 0.0M
2023-02-01 4,277.49 4,277.49 4,277.49 4,277.49 0.0M
2023-01-31 4,263.06 4,263.06 4,263.06 4,263.06 0.0M
2023-01-30 4,349.60 4,349.60 4,349.60 4,349.60 0.0M
2023-01-27 4,319.02 4,319.02 4,319.02 4,319.02 0.0M
2023-01-26 4,262.37 4,262.37 4,262.37 4,262.37 0.0M
2023-01-25 4,275.54 4,275.54 4,275.54 4,275.54 0.0M
2023-01-24 4,296.59 4,296.59 4,296.59 4,296.59 0.0M
2023-01-23 4,237.39 4,237.39 4,237.39 4,237.39 0.0M
2023-01-20 4,190.49 4,190.49 4,190.49 4,190.49 0.0M
2023-01-19 4,174.21 4,174.21 4,174.21 4,174.21 0.0M
2023-01-18 4,259.10 4,259.10 4,259.10 4,259.10 0.0M
2023-01-17 4,196.46 4,196.46 4,196.46 4,196.46 0.0M
2023-01-16 4,241.98 4,241.98 4,241.98 4,241.98 0.0M
2023-01-13 4,270.14 4,270.14 4,270.14 4,270.14 0.0M
2023-01-12 4,300.76 4,300.76 4,300.76 4,300.76 0.0M
2023-01-11 4,327.14 4,327.14 4,327.14 4,327.14 0.0M
2023-01-10 4,325.60 4,325.60 4,325.60 4,325.60 0.0M
2023-01-06 4,291.68 4,291.68 4,291.68 4,291.68 0.0M
2023-01-05 4,338.43 4,338.43 4,338.43 4,338.43 0.0M
2023-01-04 4,361.77 4,361.77 4,361.77 4,361.77 0.0M