Simple-X NY Dow Jones Index ETF (1679)

1679
🏛️ Japan →
56,990.00
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 36,070.00 36,310.00 36,070.00 36,200.00 0.0M
2021-12-29 36,010.00 36,150.00 36,010.00 36,150.00 0.0M
2021-12-28 35,970.00 36,000.00 35,770.00 35,970.00 0.0M
2021-12-27 35,540.00 35,580.00 35,370.00 35,580.00 0.0M
2021-12-24 35,530.00 35,530.00 35,120.00 35,340.00 0.0M
2021-12-23 35,250.00 35,300.00 35,060.00 35,300.00 0.0M
2021-12-22 34,810.00 35,300.00 34,810.00 35,000.00 0.0M
2021-12-21 34,620.00 34,750.00 34,200.00 34,630.00 0.0M
2021-12-20 34,680.00 34,680.00 34,380.00 34,380.00 0.0M
2021-12-17 35,290.00 35,380.00 35,190.00 35,190.00 0.0M
2021-12-16 35,730.00 35,730.00 35,420.00 35,530.00 0.0M
2021-12-15 35,000.00 35,050.00 34,990.00 35,030.00 0.0M
2021-12-14 35,370.00 35,370.00 35,030.00 35,060.00 0.0M
2021-12-13 35,300.00 35,450.00 35,300.00 35,370.00 0.0M
2021-12-10 35,100.00 35,140.00 35,070.00 35,070.00 0.0M
2021-12-09 34,920.00 35,220.00 34,920.00 35,070.00 0.0M
2021-12-08 35,390.00 35,390.00 34,970.00 35,130.00 0.0M
2021-12-07 34,890.00 34,890.00 34,590.00 34,870.00 0.0M
2021-12-06 34,040.00 34,110.00 34,000.00 34,110.00 0.0M
2021-12-03 34,060.00 34,060.00 33,700.00 34,040.00 0.0M
2021-12-02 34,280.00 34,280.00 33,880.00 34,080.00 0.0M
2021-12-01 34,500.00 34,820.00 34,300.00 34,580.00 0.0M
2021-11-30 35,160.00 35,320.00 34,500.00 34,500.00 0.0M
2021-11-29 35,390.00 35,390.00 34,900.00 34,930.00 0.0M
2021-11-26 36,100.00 36,100.00 35,600.00 35,600.00 0.0M
2021-11-25 36,300.00 36,450.00 36,300.00 36,450.00 0.0M
2021-11-24 36,250.00 36,250.00 36,100.00 36,100.00 0.0M
2021-11-22 35,750.00 35,850.00 35,700.00 35,850.00 0.0M
2021-11-19 36,050.00 36,200.00 36,000.00 36,200.00 0.0M
2021-11-18 36,050.00 36,100.00 35,950.00 36,100.00 0.0M
2021-11-17 36,450.00 36,500.00 36,400.00 36,400.00 0.0M
2021-11-16 36,150.00 36,200.00 36,150.00 36,150.00 0.0M
2021-11-15 36,250.00 36,250.00 36,100.00 36,100.00 0.0M
2021-11-12 36,050.00 36,150.00 36,050.00 36,050.00 0.0M
2021-11-11 36,000.00 36,150.00 36,000.00 36,050.00 0.0M
2021-11-10 35,950.00 35,950.00 35,800.00 35,850.00 0.0M
2021-11-09 36,200.00 36,200.00 35,950.00 35,950.00 0.0M
2021-11-08 36,200.00 36,250.00 36,150.00 36,200.00 0.0M
2021-11-05 36,150.00 36,150.00 35,950.00 36,050.00 0.0M
2021-11-04 36,200.00 36,300.00 36,200.00 36,200.00 0.0M
2021-11-02 36,000.00 36,000.00 35,750.00 35,750.00 0.0M
2021-11-01 35,950.00 36,050.00 35,950.00 36,000.00 0.0M
2021-10-29 35,600.00 35,650.00 35,500.00 35,600.00 0.0M
2021-10-28 35,550.00 35,550.00 35,400.00 35,450.00 0.0M
2021-10-27 35,850.00 35,900.00 35,800.00 35,850.00 0.0M
2021-10-26 35,750.00 35,800.00 35,700.00 35,750.00 0.0M
2021-10-25 35,550.00 35,600.00 35,500.00 35,600.00 0.0M
2021-10-22 35,500.00 35,700.00 35,500.00 35,600.00 0.0M
2021-10-21 35,650.00 35,700.00 35,550.00 35,550.00 0.0M
2021-10-20 35,650.00 35,750.00 35,600.00 35,700.00 0.0M
2021-10-19 35,300.00 35,400.00 35,300.00 35,400.00 0.0M
2021-10-18 35,450.00 35,450.00 35,400.00 35,450.00 0.0M
2021-10-15 34,900.00 35,100.00 34,900.00 35,100.00 0.0M
2021-10-14 34,300.00 34,450.00 34,300.00 34,450.00 0.0M
2021-10-13 34,150.00 34,250.00 34,150.00 34,250.00 0.0M
2021-10-12 34,350.00 34,350.00 34,150.00 34,250.00 0.0M
2021-10-11 34,150.00 34,450.00 34,100.00 34,400.00 0.0M
2021-10-08 34,150.00 34,250.00 34,150.00 34,200.00 0.0M
2021-10-07 33,800.00 33,900.00 33,700.00 33,800.00 0.0M
2021-10-06 33,550.00 33,650.00 33,450.00 33,600.00 0.0M
2021-10-05 33,100.00 33,300.00 33,000.00 33,250.00 0.0M
2021-10-04 33,600.00 33,600.00 33,300.00 33,400.00 0.0M
2021-10-01 33,250.00 33,300.00 32,850.00 32,950.00 0.0M
2021-09-30 33,850.00 34,050.00 33,850.00 34,050.00 0.0M
2021-09-29 33,800.00 33,850.00 33,700.00 33,850.00 0.0M
2021-09-28 34,050.00 34,150.00 33,950.00 34,150.00 0.0M
2021-09-27 33,900.00 34,050.00 33,900.00 34,000.00 0.0M
2021-09-24 33,800.00 33,850.00 33,650.00 33,800.00 0.0M
2021-09-22 32,550.00 32,800.00 32,400.00 32,800.00 0.0M
2021-09-21 32,850.00 33,050.00 32,750.00 32,950.00 0.0M
2021-09-17 33,550.00 33,650.00 33,500.00 33,550.00 0.0M
2021-09-16 33,550.00 33,550.00 33,400.00 33,450.00 0.0M
2021-09-15 33,350.00 33,450.00 33,350.00 33,350.00 0.0M
2021-09-14 33,800.00 33,850.00 33,800.00 33,850.00 0.0M
2021-09-13 33,600.00 33,650.00 33,550.00 33,650.00 0.0M
2021-09-10 33,750.00 33,900.00 33,700.00 33,900.00 0.0M
2021-09-09 33,900.00 33,900.00 33,750.00 33,750.00 0.0M
2021-09-08 33,950.00 34,150.00 33,950.00 34,150.00 0.0M
2021-09-06 34,150.00 34,200.00 34,100.00 34,200.00 0.0M
2021-09-03 34,200.00 34,350.00 34,200.00 34,300.00 0.0M
2021-09-02 34,250.00 34,250.00 34,050.00 34,150.00 0.0M
2021-09-01 34,250.00 34,350.00 34,250.00 34,350.00 0.0M
2021-08-31 34,150.00 34,300.00 34,150.00 34,250.00 0.0M
2021-08-30 34,350.00 34,350.00 34,150.00 34,250.00 0.0M
2021-08-27 34,000.00 34,150.00 33,950.00 34,150.00 0.0M
2021-08-26 34,200.00 34,200.00 34,100.00 34,100.00 0.0M
2021-08-25 34,150.00 34,150.00 34,050.00 34,050.00 0.0M
2021-08-24 34,150.00 34,200.00 34,100.00 34,200.00 0.0M
2021-08-23 33,950.00 34,050.00 33,900.00 34,000.00 0.0M
2021-08-20 33,650.00 33,750.00 33,500.00 33,550.00 0.0M
2021-08-19 33,700.00 33,850.00 33,700.00 33,700.00 0.0M
2021-08-18 33,950.00 34,100.00 33,950.00 34,050.00 0.0M
2021-08-17 34,150.00 34,150.00 34,050.00 34,050.00 0.0M
2021-08-16 34,200.00 34,200.00 33,950.00 34,050.00 0.0M
2021-08-13 34,400.00 34,400.00 34,400.00 34,400.00 0.0M
2021-08-12 34,350.00 34,450.00 34,350.00 34,350.00 0.0M
2021-08-11 34,200.00 34,300.00 34,200.00 34,250.00 0.0M
2021-08-10 34,000.00 34,050.00 33,950.00 34,000.00 0.0M
2021-08-06 33,750.00 33,800.00 33,750.00 33,750.00 0.0M
2021-08-05 33,550.00 33,650.00 33,550.00 33,600.00 0.0M
2021-08-04 33,500.00 33,600.00 33,500.00 33,600.00 0.0M
2021-08-03 33,500.00 33,600.00 33,450.00 33,450.00 0.0M
2021-08-02 33,750.00 33,850.00 33,750.00 33,800.00 0.0M
2021-07-30 33,600.00 33,700.00 33,600.00 33,600.00 0.0M
2021-07-29 33,800.00 33,800.00 33,650.00 33,700.00 0.0M
2021-07-28 33,850.00 33,900.00 33,700.00 33,750.00 0.0M
2021-07-27 34,000.00 34,050.00 33,900.00 33,950.00 0.0M
2021-07-26 34,050.00 34,050.00 33,800.00 33,850.00 0.0M
2021-07-21 33,400.00 33,450.00 33,350.00 33,350.00 0.0M
2021-07-20 32,750.00 32,950.00 32,700.00 32,850.00 0.0M
2021-07-19 33,350.00 33,450.00 33,300.00 33,350.00 0.0M
2021-07-16 33,650.00 33,900.00 33,650.00 33,800.00 0.0M
2021-07-15 33,650.00 33,750.00 33,650.00 33,750.00 0.0M
2021-07-14 33,950.00 33,950.00 33,800.00 33,850.00 0.0M
2021-07-13 33,950.00 34,000.00 33,900.00 33,950.00 0.0M
2021-07-12 33,800.00 33,850.00 33,700.00 33,800.00 0.0M
2021-07-09 33,200.00 33,350.00 33,150.00 33,350.00 0.0M
2021-07-08 33,800.00 33,800.00 33,500.00 33,500.00 0.0M
2021-07-07 33,650.00 33,650.00 33,500.00 33,650.00 0.0M
2021-07-06 34,050.00 34,050.00 34,000.00 34,000.00 0.0M
2021-07-05 34,050.00 34,050.00 33,950.00 34,000.00 0.0M
2021-07-02 33,950.00 34,050.00 33,950.00 34,050.00 0.0M
2021-07-01 33,850.00 33,850.00 33,750.00 33,750.00 0.0M
2021-06-30 33,350.00 33,400.00 33,350.00 33,350.00 0.0M
2021-06-29 33,450.00 33,450.00 33,300.00 33,350.00 0.0M
2021-06-28 33,600.00 33,600.00 33,500.00 33,550.00 0.0M
2021-06-25 33,450.00 33,550.00 33,450.00 33,500.00 0.0M
2021-06-24 33,200.00 33,200.00 33,100.00 33,100.00 0.0M
2021-06-23 33,100.00 33,250.00 33,100.00 33,150.00 0.0M
2021-06-22 33,000.00 33,050.00 32,850.00 33,050.00 0.0M
2021-06-21 32,200.00 32,300.00 31,900.00 32,000.00 0.0M
2021-06-18 32,800.00 32,850.00 32,750.00 32,750.00 0.0M
2021-06-17 33,050.00 33,100.00 33,000.00 33,050.00 0.0M
2021-06-16 33,300.00 33,300.00 33,200.00 33,250.00 0.0M
2021-06-15 33,350.00 33,400.00 33,300.00 33,400.00 0.0M
2021-06-14 33,400.00 33,400.00 33,300.00 33,350.00 0.0M
2021-06-11 33,200.00 33,200.00 33,200.00 33,200.00 0.0M
2021-06-10 33,350.00 33,350.00 33,250.00 33,250.00 0.0M
2021-06-09 33,300.00 33,400.00 33,300.00 33,300.00 0.0M
2021-06-08 33,250.00 33,350.00 33,250.00 33,300.00 0.0M
2021-06-07 33,550.00 33,550.00 33,450.00 33,450.00 0.0M
2021-06-04 33,500.00 33,600.00 33,450.00 33,500.00 0.0M
2021-06-03 33,400.00 33,500.00 33,400.00 33,450.00 0.0M
2021-06-02 33,300.00 33,350.00 33,300.00 33,350.00 0.0M
2021-06-01 33,350.00 33,350.00 33,250.00 33,350.00 0.0M
2021-05-31 33,500.00 33,500.00 33,350.00 33,450.00 0.0M
2021-05-28 33,450.00 33,550.00 33,450.00 33,450.00 0.0M
2021-05-27 33,050.00 33,050.00 32,950.00 33,000.00 0.0M
2021-05-26 33,000.00 33,000.00 32,900.00 32,950.00 0.0M
2021-05-25 33,050.00 33,050.00 32,900.00 33,050.00 0.0M
2021-05-24 32,800.00 33,000.00 32,800.00 32,850.00 0.0M
2021-05-21 32,750.00 32,800.00 32,650.00 32,650.00 0.0M
2021-05-20 32,500.00 32,600.00 32,500.00 32,600.00 0.0M
2021-05-19 32,600.00 32,650.00 32,450.00 32,550.00 0.0M
2021-05-18 33,050.00 33,150.00 33,050.00 33,100.00 0.0M
2021-05-17 33,150.00 33,150.00 32,900.00 32,950.00 0.0M
2021-05-14 32,800.00 33,000.00 32,800.00 33,000.00 0.0M
2021-05-13 32,450.00 32,600.00 32,350.00 32,350.00 0.0M
2021-05-12 32,800.00 32,850.00 32,550.00 32,700.00 0.0M
2021-05-11 33,350.00 33,350.00 33,150.00 33,250.00 0.0M
2021-05-10 33,300.00 33,450.00 33,250.00 33,450.00 0.0M
2021-05-07 33,100.00 33,250.00 33,100.00 33,150.00 0.0M
2021-05-06 32,850.00 33,000.00 32,850.00 32,950.00 0.0M
2021-04-30 32,650.00 32,650.00 32,450.00 32,500.00 0.0M
2021-04-28 32,550.00 32,550.00 32,550.00 32,550.00 0.0M
2021-04-27 32,400.00 32,450.00 32,300.00 32,450.00 0.0M
2021-04-26 32,250.00 32,350.00 32,250.00 32,300.00 0.0M
2021-04-23 32,100.00 32,150.00 32,100.00 32,100.00 0.0M
2021-04-22 32,450.00 32,450.00 32,350.00 32,350.00 0.0M
2021-04-21 32,200.00 32,200.00 32,050.00 32,150.00 0.0M
2021-04-20 32,550.00 32,550.00 32,450.00 32,550.00 0.0M
2021-04-19 32,650.00 32,650.00 32,550.00 32,600.00 0.0M
2021-04-16 32,650.00 32,650.00 32,550.00 32,550.00 0.0M
2021-04-15 32,400.00 32,450.00 32,350.00 32,450.00 0.0M
2021-04-14 32,300.00 32,350.00 32,200.00 32,350.00 0.0M
2021-04-13 32,550.00 32,650.00 32,550.00 32,650.00 0.0M
2021-04-12 32,550.00 32,550.00 32,500.00 32,500.00 0.0M
2021-04-09 32,350.00 32,350.00 32,300.00 32,300.00 0.0M
2021-04-08 32,450.00 32,450.00 32,300.00 32,450.00 0.0M
2021-04-07 32,400.00 32,400.00 32,300.00 32,300.00 0.0M
2021-04-06 32,600.00 32,600.00 32,400.00 32,400.00 0.0M
2021-04-05 32,550.00 32,550.00 32,450.00 32,450.00 0.0M
2021-04-02 32,250.00 32,350.00 32,250.00 32,250.00 0.0M
2021-04-01 32,300.00 32,300.00 32,100.00 32,250.00 0.0M
2021-03-31 32,050.00 32,350.00 32,050.00 32,250.00 0.0M
2021-03-30 32,050.00 32,200.00 32,000.00 32,200.00 0.0M
2021-03-29 31,950.00 31,950.00 31,650.00 31,700.00 0.0M
2021-03-26 31,350.00 31,500.00 31,350.00 31,500.00 0.0M
2021-03-25 31,100.00 31,150.00 31,100.00 31,100.00 0.0M
2021-03-24 31,050.00 31,050.00 30,950.00 30,950.00 0.0M
2021-03-23 31,400.00 31,450.00 31,250.00 31,250.00 0.0M
2021-03-22 31,300.00 31,300.00 31,150.00 31,200.00 0.0M
2021-03-19 31,500.00 31,650.00 31,500.00 31,550.00 0.0M
2021-03-18 31,700.00 31,850.00 31,700.00 31,750.00 0.0M
2021-03-17 31,500.00 31,550.00 31,500.00 31,550.00 0.0M
2021-03-16 31,550.00 31,700.00 31,550.00 31,600.00 0.0M
2021-03-15 31,650.00 31,650.00 31,550.00 31,600.00 0.0M
2021-03-12 31,100.00 31,200.00 31,100.00 31,200.00 0.0M
2021-03-11 30,900.00 31,100.00 30,800.00 31,100.00 0.0M
2021-03-10 30,450.00 30,550.00 30,400.00 30,550.00 0.0M
2021-03-09 30,750.00 30,800.00 30,600.00 30,800.00 0.0M
2021-03-08 30,150.00 30,200.00 30,050.00 30,100.00 0.0M
2021-03-05 29,400.00 29,400.00 29,160.00 29,350.00 0.0M
2021-03-04 29,430.00 29,490.00 29,350.00 29,370.00 0.0M
2021-03-03 29,550.00 29,680.00 29,550.00 29,630.00 0.0M
2021-03-02 29,700.00 29,700.00 29,520.00 29,620.00 0.0M
2021-03-01 29,180.00 29,340.00 29,180.00 29,250.00 0.0M
2021-02-26 29,350.00 29,430.00 29,200.00 29,200.00 0.0M
2021-02-25 29,870.00 29,960.00 29,870.00 29,940.00 0.0M
2021-02-24 29,270.00 29,350.00 29,260.00 29,260.00 0.0M
2021-02-22 29,240.00 29,370.00 29,220.00 29,250.00 0.0M
2021-02-19 29,260.00 29,280.00 29,200.00 29,200.00 0.0M
2021-02-18 29,500.00 29,520.00 29,420.00 29,520.00 0.0M
2021-02-17 29,480.00 29,480.00 29,350.00 29,390.00 0.0M
2021-02-16 29,400.00 29,450.00 29,370.00 29,450.00 0.0M
2021-02-15 29,110.00 29,280.00 29,110.00 29,250.00 0.0M
2021-02-12 28,950.00 29,000.00 28,950.00 29,000.00 0.0M
2021-02-10 28,950.00 28,990.00 28,950.00 28,990.00 0.0M
2021-02-09 29,070.00 29,070.00 28,930.00 29,000.00 0.0M
2021-02-08 28,890.00 29,080.00 28,890.00 29,050.00 0.0M
2021-02-05 28,830.00 28,980.00 28,780.00 28,980.00 0.0M
2021-02-04 28,400.00 28,410.00 28,340.00 28,340.00 0.0M
2021-02-03 28,450.00 28,450.00 28,350.00 28,390.00 0.0M
2021-02-02 27,970.00 28,050.00 27,830.00 28,050.00 0.0M
2021-02-01 27,510.00 27,780.00 27,510.00 27,780.00 0.0M
2021-01-29 28,000.00 28,080.00 27,850.00 27,850.00 0.0M
2021-01-28 27,570.00 27,900.00 27,570.00 27,870.00 0.0M
2021-01-27 28,270.00 28,270.00 28,270.00 28,270.00 0.0M
2021-01-26 28,310.00 28,310.00 28,100.00 28,100.00 0.0M
2021-01-25 28,340.00 28,450.00 28,340.00 28,450.00 0.0M
2021-01-22 28,350.00 28,410.00 28,290.00 28,360.00 0.0M
2021-01-21 28,430.00 28,500.00 28,430.00 28,450.00 0.0M
2021-01-20 28,330.00 28,380.00 28,240.00 28,240.00 0.0M
2021-01-19 28,260.00 28,420.00 28,260.00 28,330.00 0.0M
2021-01-18 28,110.00 28,180.00 28,090.00 28,090.00 0.0M
2021-01-15 28,340.00 28,340.00 28,120.00 28,150.00 0.0M
2021-01-14 28,440.00 28,630.00 28,440.00 28,490.00 0.0M
2021-01-13 28,450.00 28,470.00 28,400.00 28,460.00 0.0M
2021-01-12 28,500.00 28,540.00 28,420.00 28,500.00 0.0M
2021-01-08 28,370.00 28,610.00 28,370.00 28,510.00 0.0M
2021-01-07 28,000.00 28,130.00 27,910.00 28,110.00 0.0M
2021-01-06 27,500.00 27,550.00 27,420.00 27,440.00 0.0M
2021-01-05 27,510.00 27,510.00 27,360.00 27,360.00 0.0M
2021-01-04 27,760.00 27,810.00 27,760.00 27,760.00 0.0M