REIT General Dividend included (TREITDV)

TREITDV
🏛️ Japan →
5,076.28
Letzte Aktualisierung: 2025-09-30
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
2024-12-30 4,205.64 4,205.64 4,205.64 4,205.64 0.0M
2024-12-27 4,230.01 4,230.01 4,230.01 4,230.01 0.0M
2024-12-26 4,211.39 4,211.39 4,211.39 4,211.39 0.0M
2024-12-25 4,157.20 4,157.20 4,157.20 4,157.20 0.0M
2024-12-24 4,155.45 4,155.45 4,155.45 4,155.45 0.0M
2024-12-23 4,137.05 4,137.05 4,137.05 4,137.05 0.0M
2024-12-20 4,108.28 4,108.28 4,108.28 4,108.28 0.0M
2024-12-19 4,081.02 4,081.02 4,081.02 4,081.02 0.0M
2024-12-18 4,099.09 4,099.09 4,099.09 4,099.09 0.0M
2024-12-17 4,109.29 4,109.29 4,109.29 4,109.29 0.0M
2024-12-16 4,117.88 4,117.88 4,117.88 4,117.88 0.0M
2024-12-13 4,134.43 4,134.43 4,134.43 4,134.43 0.0M
2024-12-12 4,132.93 4,132.93 4,132.93 4,132.93 0.0M
2024-12-11 4,132.48 4,132.48 4,132.48 4,132.48 0.0M
2024-12-10 4,120.65 4,120.65 4,120.65 4,120.65 0.0M
2024-12-09 4,134.26 4,134.26 4,134.26 4,134.26 0.0M
2024-12-06 4,152.27 4,152.27 4,152.27 4,152.27 0.0M
2024-12-05 4,173.08 4,173.08 4,173.08 4,173.08 0.0M
2024-12-04 4,175.78 4,175.78 4,175.78 4,175.78 0.0M
2024-12-03 4,190.01 4,190.01 4,190.01 4,190.01 0.0M
2024-12-02 4,190.06 4,190.06 4,190.06 4,190.06 0.0M
2024-11-29 4,204.17 4,204.17 4,204.17 4,204.17 0.0M
2024-11-28 4,237.74 4,237.74 4,237.74 4,237.74 0.0M
2024-11-27 4,226.37 4,226.37 4,226.37 4,226.37 0.0M
2024-11-26 4,238.95 4,238.95 4,238.95 4,238.95 0.0M
2024-11-25 4,228.52 4,228.52 4,228.52 4,228.52 0.0M
2024-11-22 4,240.09 4,240.09 4,240.09 4,240.09 0.0M
2024-11-21 4,218.81 4,218.81 4,218.81 4,218.81 0.0M
2024-11-20 4,243.40 4,243.40 4,243.40 4,243.40 0.0M
2024-11-19 4,241.88 4,241.88 4,241.88 4,241.88 0.0M
2024-11-18 4,225.17 4,225.17 4,225.17 4,225.17 0.0M
2024-11-15 4,192.19 4,192.19 4,192.19 4,192.19 0.0M
2024-11-14 4,172.16 4,172.16 4,172.16 4,172.16 0.0M
2024-11-13 4,199.65 4,199.65 4,199.65 4,199.65 0.0M
2024-11-12 4,234.73 4,234.73 4,234.73 4,234.73 0.0M
2024-11-11 4,227.71 4,227.71 4,227.71 4,227.71 0.0M
2024-11-08 4,221.47 4,221.47 4,221.47 4,221.47 0.0M
2024-11-07 4,211.73 4,211.73 4,211.73 4,211.73 0.0M
2024-11-06 4,256.73 4,256.73 4,256.73 4,256.73 0.0M
2024-11-05 4,221.15 4,221.15 4,221.15 4,221.15 0.0M
2024-11-01 4,240.69 4,240.69 4,240.69 4,240.69 0.0M
2024-10-31 4,241.80 4,241.80 4,241.80 4,241.80 0.0M
2024-10-30 4,255.15 4,255.15 4,255.15 4,255.15 0.0M
2024-10-29 4,259.46 4,259.46 4,259.46 4,259.46 0.0M
2024-10-28 4,257.23 4,257.23 4,257.23 4,257.23 0.0M
2024-10-25 4,234.67 4,234.67 4,234.67 4,234.67 0.0M
2024-10-24 4,223.37 4,223.37 4,223.37 4,223.37 0.0M
2024-10-23 4,261.14 4,261.14 4,261.14 4,261.14 0.0M
2024-10-22 4,239.82 4,239.82 4,239.82 4,239.82 0.0M
2024-10-21 4,256.47 4,256.47 4,256.47 4,256.47 0.0M
2024-10-18 4,263.53 4,263.53 4,263.53 4,263.53 0.0M
2024-10-17 4,259.02 4,259.02 4,259.02 4,259.02 0.0M
2024-10-16 4,247.39 4,247.39 4,247.39 4,247.39 0.0M
2024-10-15 4,254.11 4,254.11 4,254.11 4,254.11 0.0M
2024-10-11 4,277.63 4,277.63 4,277.63 4,277.63 0.0M
2024-10-10 4,283.04 4,283.04 4,283.04 4,283.04 0.0M
2024-10-09 4,293.32 4,293.32 4,293.32 4,293.32 0.0M
2024-10-08 4,277.64 4,277.64 4,277.64 4,277.64 0.0M
2024-10-07 4,284.75 4,284.75 4,284.75 4,284.75 0.0M
2024-10-04 4,323.21 4,323.21 4,323.21 4,323.21 0.0M
2024-10-03 4,320.32 4,320.32 4,320.32 4,320.32 0.0M
2024-10-02 4,315.36 4,315.36 4,315.36 4,315.36 0.0M
2024-10-01 4,329.29 4,329.29 4,329.29 4,329.29 0.0M
2024-09-30 4,339.32 4,339.32 4,339.32 4,339.32 0.0M
2024-09-27 4,423.48 4,423.48 4,423.48 4,423.48 0.0M
2024-09-26 4,410.17 4,410.17 4,410.17 4,410.17 0.0M
2024-09-25 4,392.91 4,392.91 4,392.91 4,392.91 0.0M
2024-09-24 4,376.43 4,376.43 4,376.43 4,376.43 0.0M
2024-09-20 4,389.83 4,389.83 4,389.83 4,389.83 0.0M
2024-09-19 4,393.22 4,393.22 4,393.22 4,393.22 0.0M
2024-09-18 4,399.84 4,399.84 4,399.84 4,399.84 0.0M
2024-09-17 4,410.92 4,410.92 4,410.92 4,410.92 0.0M
2024-09-13 4,405.76 4,405.76 4,405.76 4,405.76 0.0M
2024-09-12 4,389.54 4,389.54 4,389.54 4,389.54 0.0M
2024-09-11 4,363.03 4,363.03 4,363.03 4,363.03 0.0M
2024-09-10 4,411.49 4,411.49 4,411.49 4,411.49 0.0M
2024-09-09 4,365.61 4,365.61 4,365.61 4,365.61 0.0M
2024-09-06 4,373.87 4,373.87 4,373.87 4,373.87 0.0M
2024-09-05 4,357.27 4,357.27 4,357.27 4,357.27 0.0M
2024-09-04 4,367.55 4,367.55 4,367.55 4,367.55 0.0M
2024-09-03 4,408.28 4,408.28 4,408.28 4,408.28 0.0M
2024-09-02 4,408.05 4,408.05 4,408.05 4,408.05 0.0M
2024-08-30 4,411.38 4,411.38 4,411.38 4,411.38 0.0M
2024-08-29 4,447.98 4,447.98 4,447.98 4,447.98 0.0M
2024-08-28 4,457.15 4,457.15 4,457.15 4,457.15 0.0M
2024-08-27 4,461.27 4,461.27 4,461.27 4,461.27 0.0M
2024-08-26 4,399.56 4,399.56 4,399.56 4,399.56 0.0M
2024-08-23 4,357.69 4,357.69 4,357.69 4,357.69 0.0M
2024-08-22 4,355.70 4,355.70 4,355.70 4,355.70 0.0M
2024-08-21 4,341.98 4,341.98 4,341.98 4,341.98 0.0M
2024-08-20 4,368.91 4,368.91 4,368.91 4,368.91 0.0M
2024-08-19 4,345.02 4,345.02 4,345.02 4,345.02 0.0M
2024-08-16 4,356.69 4,356.69 4,356.69 4,356.69 0.0M
2024-08-15 4,335.58 4,335.58 4,335.58 4,335.58 0.0M
2024-08-14 4,321.77 4,321.77 4,321.77 4,321.77 0.0M
2024-08-13 4,273.65 4,273.65 4,273.65 4,273.65 0.0M
2024-08-09 4,203.78 4,203.78 4,203.78 4,203.78 0.0M
2024-08-08 4,235.11 4,235.11 4,235.11 4,235.11 0.0M
2024-08-07 4,222.55 4,222.55 4,222.55 4,222.55 0.0M
2024-08-06 4,180.71 4,180.71 4,180.71 4,180.71 0.0M
2024-08-05 4,039.61 4,039.61 4,039.61 4,039.61 0.0M
2024-08-02 4,197.84 4,197.84 4,197.84 4,197.84 0.0M
2024-08-01 4,264.91 4,264.91 4,264.91 4,264.91 0.0M
2024-07-31 4,290.75 4,290.75 4,290.75 4,290.75 0.0M
2024-07-30 4,262.32 4,262.32 4,262.32 4,262.32 0.0M
2024-07-29 4,270.85 4,270.85 4,270.85 4,270.85 0.0M
2024-07-26 4,243.53 4,243.53 4,243.53 4,243.53 0.0M
2024-07-25 4,232.20 4,232.20 4,232.20 4,232.20 0.0M
2024-07-24 4,254.16 4,254.16 4,254.16 4,254.16 0.0M
2024-07-23 4,263.92 4,263.92 4,263.92 4,263.92 0.0M
2024-07-22 4,276.48 4,276.48 4,276.48 4,276.48 0.0M
2024-07-19 4,302.68 4,302.68 4,302.68 4,302.68 0.0M
2024-07-18 4,337.62 4,337.62 4,337.62 4,337.62 0.0M
2024-07-17 4,328.56 4,328.56 4,328.56 4,328.56 0.0M
2024-07-16 4,314.16 4,314.16 4,314.16 4,314.16 0.0M
2024-07-12 4,314.59 4,314.59 4,314.59 4,314.59 0.0M
2024-07-11 4,271.39 4,271.39 4,271.39 4,271.39 0.0M
2024-07-10 4,253.53 4,253.53 4,253.53 4,253.53 0.0M
2024-07-09 4,261.76 4,261.76 4,261.76 4,261.76 0.0M
2024-07-08 4,246.24 4,246.24 4,246.24 4,246.24 0.0M
2024-07-05 4,240.49 4,240.49 4,240.49 4,240.49 0.0M
2024-07-04 4,265.40 4,265.40 4,265.40 4,265.40 0.0M
2024-07-03 4,245.37 4,245.37 4,245.37 4,245.37 0.0M
2024-07-02 4,255.78 4,255.78 4,255.78 4,255.78 0.0M
2024-07-01 4,240.45 4,240.45 4,240.45 4,240.45 0.0M
2024-06-28 4,277.59 4,277.59 4,277.59 4,277.59 0.0M
2024-06-27 4,277.16 4,277.16 4,277.16 4,277.16 0.0M
2024-06-26 4,326.63 4,326.63 4,326.63 4,326.63 0.0M
2024-06-25 4,328.78 4,328.78 4,328.78 4,328.78 0.0M
2024-06-24 4,287.59 4,287.59 4,287.59 4,287.59 0.0M
2024-06-21 4,270.94 4,270.94 4,270.94 4,270.94 0.0M
2024-06-20 4,278.33 4,278.33 4,278.33 4,278.33 0.0M
2024-06-19 4,280.53 4,280.53 4,280.53 4,280.53 0.0M
2024-06-18 4,246.17 4,246.17 4,246.17 4,246.17 0.0M
2024-06-17 4,239.82 4,239.82 4,239.82 4,239.82 0.0M
2024-06-14 4,257.39 4,257.39 4,257.39 4,257.39 0.0M
2024-06-13 4,226.83 4,226.83 4,226.83 4,226.83 0.0M
2024-06-12 4,246.01 4,246.01 4,246.01 4,246.01 0.0M
2024-06-11 4,244.40 4,244.40 4,244.40 4,244.40 0.0M
2024-06-10 4,270.72 4,270.72 4,270.72 4,270.72 0.0M
2024-06-07 4,259.96 4,259.96 4,259.96 4,259.96 0.0M
2024-06-06 4,307.31 4,307.31 4,307.31 4,307.31 0.0M
2024-06-05 4,289.63 4,289.63 4,289.63 4,289.63 0.0M
2024-06-04 4,289.60 4,289.60 4,289.60 4,289.60 0.0M
2024-06-03 4,279.51 4,279.51 4,279.51 4,279.51 0.0M
2024-05-31 4,302.09 4,302.09 4,302.09 4,302.09 0.0M
2024-05-30 4,252.51 4,252.51 4,252.51 4,252.51 0.0M
2024-05-29 4,285.13 4,285.13 4,285.13 4,285.13 0.0M
2024-05-28 4,348.71 4,348.71 4,348.71 4,348.71 0.0M
2024-05-27 4,324.51 4,324.51 4,324.51 4,324.51 0.0M
2024-05-24 4,332.71 4,332.71 4,332.71 4,332.71 0.0M
2024-05-23 4,346.07 4,346.07 4,346.07 4,346.07 0.0M
2024-05-22 4,367.14 4,367.14 4,367.14 4,367.14 0.0M
2024-05-21 4,390.25 4,390.25 4,390.25 4,390.25 0.0M
2024-05-20 4,407.39 4,407.39 4,407.39 4,407.39 0.0M
2024-05-17 4,435.34 4,435.34 4,435.34 4,435.34 0.0M
2024-05-16 4,450.28 4,450.28 4,450.28 4,450.28 0.0M
2024-05-15 4,454.21 4,454.21 4,454.21 4,454.21 0.0M
2024-05-14 4,479.81 4,479.81 4,479.81 4,479.81 0.0M
2024-05-13 4,479.96 4,479.96 4,479.96 4,479.96 0.0M
2024-05-10 4,450.42 4,450.42 4,450.42 4,450.42 0.0M
2024-05-09 4,487.63 4,487.63 4,487.63 4,487.63 0.0M
2024-05-08 4,481.88 4,481.88 4,481.88 4,481.88 0.0M
2024-05-07 4,518.39 4,518.39 4,518.39 4,518.39 0.0M
2024-05-02 4,504.65 4,504.65 4,504.65 4,504.65 0.0M
2024-05-01 4,473.21 4,473.21 4,473.21 4,473.21 0.0M
2024-04-30 4,455.74 4,455.74 4,455.74 4,455.74 0.0M
2024-04-26 4,443.50 4,443.50 4,443.50 4,443.50 0.0M
2024-04-25 4,417.01 4,417.01 4,417.01 4,417.01 0.0M
2024-04-24 4,423.76 4,423.76 4,423.76 4,423.76 0.0M
2024-04-23 4,431.89 4,431.89 4,431.89 4,431.89 0.0M
2024-04-22 4,421.43 4,421.43 4,421.43 4,421.43 0.0M
2024-04-19 4,371.04 4,371.04 4,371.04 4,371.04 0.0M
2024-04-18 4,385.07 4,385.07 4,385.07 4,385.07 0.0M
2024-04-17 4,401.02 4,401.02 4,401.02 4,401.02 0.0M
2024-04-16 4,376.70 4,376.70 4,376.70 4,376.70 0.0M
2024-04-15 4,347.12 4,347.12 4,347.12 4,347.12 0.0M
2024-04-12 4,362.76 4,362.76 4,362.76 4,362.76 0.0M
2024-04-11 4,420.95 4,420.95 4,420.95 4,420.95 0.0M
2024-04-10 4,389.12 4,389.12 4,389.12 4,389.12 0.0M
2024-04-09 4,422.98 4,422.98 4,422.98 4,422.98 0.0M
2024-04-08 4,384.85 4,384.85 4,384.85 4,384.85 0.0M
2024-04-05 4,309.00 4,309.00 4,309.00 4,309.00 0.0M
2024-04-04 4,332.72 4,332.72 4,332.72 4,332.72 0.0M
2024-04-03 4,321.28 4,321.28 4,321.28 4,321.28 0.0M
2024-04-02 4,368.68 4,368.68 4,368.68 4,368.68 0.0M
2024-04-01 4,398.82 4,398.82 4,398.82 4,398.82 0.0M
2024-03-29 4,410.17 4,410.17 4,410.17 4,410.17 0.0M
2024-03-28 4,425.97 4,425.97 4,425.97 4,425.97 0.0M
2024-03-27 4,441.97 4,441.97 4,441.97 4,441.97 0.0M
2024-03-26 4,434.72 4,434.72 4,434.72 4,434.72 0.0M
2024-03-25 4,458.30 4,458.30 4,458.30 4,458.30 0.0M
2024-03-22 4,456.89 4,456.89 4,456.89 4,456.89 0.0M
2024-03-21 4,416.57 4,416.57 4,416.57 4,416.57 0.0M
2024-03-19 4,354.55 4,354.55 4,354.55 4,354.55 0.0M
2024-03-18 4,219.98 4,219.98 4,219.98 4,219.98 0.0M
2024-03-15 4,228.19 4,228.19 4,228.19 4,228.19 0.0M
2024-03-14 4,159.39 4,159.39 4,159.39 4,159.39 0.0M
2024-03-13 4,090.72 4,090.72 4,090.72 4,090.72 0.0M
2024-03-12 4,123.70 4,123.70 4,123.70 4,123.70 0.0M
2024-03-11 4,143.17 4,143.17 4,143.17 4,143.17 0.0M
2024-03-08 4,124.53 4,124.53 4,124.53 4,124.53 0.0M
2024-03-07 4,126.01 4,126.01 4,126.01 4,126.01 0.0M
2024-03-06 4,178.25 4,178.25 4,178.25 4,178.25 0.0M
2024-03-05 4,170.61 4,170.61 4,170.61 4,170.61 0.0M
2024-03-04 4,176.35 4,176.35 4,176.35 4,176.35 0.0M
2024-03-01 4,142.97 4,142.97 4,142.97 4,142.97 0.0M
2024-02-29 4,166.74 4,166.74 4,166.74 4,166.74 0.0M
2024-02-28 4,204.27 4,204.27 4,204.27 4,204.27 0.0M
2024-02-27 4,196.91 4,196.91 4,196.91 4,196.91 0.0M
2024-02-26 4,199.08 4,199.08 4,199.08 4,199.08 0.0M
2024-02-22 4,139.93 4,139.93 4,139.93 4,139.93 0.0M
2024-02-21 4,167.64 4,167.64 4,167.64 4,167.64 0.0M
2024-02-20 4,157.27 4,157.27 4,157.27 4,157.27 0.0M
2024-02-19 4,156.04 4,156.04 4,156.04 4,156.04 0.0M
2024-02-16 4,173.83 4,173.83 4,173.83 4,173.83 0.0M
2024-02-15 4,204.47 4,204.47 4,204.47 4,204.47 0.0M
2024-02-14 4,244.21 4,244.21 4,244.21 4,244.21 0.0M
2024-02-13 4,285.35 4,285.35 4,285.35 4,285.35 0.0M
2024-02-09 4,277.82 4,277.82 4,277.82 4,277.82 0.0M
2024-02-08 4,297.68 4,297.68 4,297.68 4,297.68 0.0M
2024-02-07 4,291.92 4,291.92 4,291.92 4,291.92 0.0M
2024-02-06 4,333.25 4,333.25 4,333.25 4,333.25 0.0M
2024-02-05 4,346.50 4,346.50 4,346.50 4,346.50 0.0M
2024-02-02 4,366.62 4,366.62 4,366.62 4,366.62 0.0M
2024-02-01 4,319.11 4,319.11 4,319.11 4,319.11 0.0M
2024-01-31 4,378.56 4,378.56 4,378.56 4,378.56 0.0M
2024-01-30 4,389.46 4,389.46 4,389.46 4,389.46 0.0M
2024-01-29 4,384.08 4,384.08 4,384.08 4,384.08 0.0M
2024-01-26 4,390.19 4,390.19 4,390.19 4,390.19 0.0M
2024-01-25 4,381.61 4,381.61 4,381.61 4,381.61 0.0M
2024-01-24 4,420.22 4,420.22 4,420.22 4,420.22 0.0M
2024-01-23 4,437.55 4,437.55 4,437.55 4,437.55 0.0M
2024-01-22 4,474.19 4,474.19 4,474.19 4,474.19 0.0M
2024-01-19 4,401.57 4,401.57 4,401.57 4,401.57 0.0M
2024-01-18 4,364.66 4,364.66 4,364.66 4,364.66 0.0M
2024-01-17 4,404.63 4,404.63 4,404.63 4,404.63 0.0M
2024-01-16 4,442.42 4,442.42 4,442.42 4,442.42 0.0M
2024-01-15 4,465.10 4,465.10 4,465.10 4,465.10 0.0M
2024-01-12 4,438.83 4,438.83 4,438.83 4,438.83 0.0M
2024-01-11 4,418.42 4,418.42 4,418.42 4,418.42 0.0M
2024-01-10 4,403.44 4,403.44 4,403.44 4,403.44 0.0M
2024-01-09 4,413.51 4,413.51 4,413.51 4,413.51 0.0M
2024-01-05 4,422.49 4,422.49 4,422.49 4,422.49 0.0M
2024-01-04 4,347.05 4,347.05 4,347.05 4,347.05 0.0M