Holen Sie sich die Stockscreener-App
79.16
0.02%
0.0217
Ishares Jpx Nikkei 400 Etf-Aktien (JPXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $79.03 | $78.80 | $0.23 | 1,709.0 | -0.13% |
| 2025-06-03 | $79.34 | $78.99 | $0.35 | 2,651.0 | -1.02% |
| 2025-06-02 | $79.95 | $79.22 | $0.73 | 2,161.0 | +1.28% |
| 2025-05-30 | $79.01 | $78.64 | $0.37 | 3,383.0 | +0.27% |
| 2025-05-29 | $78.72 | $78.30 | $0.4241 | 8,369.0 | +0.41% |
| 2025-05-28 | $78.63 | $78.35 | $0.28 | 3,566.0 | -1.70% |
| 2025-05-27 | $79.82 | $79.12 | $0.6994 | 5,981.0 | +2.26% |
| 2025-05-23 | $78.00 | $77.40 | $0.5963 | 4,645.0 | +0.93% |
| 2025-05-22 | $77.28 | $77.09 | $0.1915 | 1,857.0 | +0.18% |
| 2025-05-21 | $77.79 | $77.14 | $0.6513 | 2,183.0 | -0.69% |
| 2025-05-20 | $77.84 | $77.39 | $0.45 | 4,189.0 | +0.25% |
| 2025-05-19 | $77.48 | $76.67 | $0.808 | 4,441.0 | +0.24% |
| 2025-05-16 | $77.29 | $76.91 | $0.3807 | 1,537.0 | +0.56% |
| 2025-05-15 | $76.87 | $76.51 | $0.36 | 812.0 | +1.22% |
| 2025-05-14 | $76.83 | $75.93 | $0.8961 | 2,389.0 | -1.24% |
| 2025-05-13 | $76.94 | $76.50 | $0.445 | 6,030.0 | -0.93% |
| 2025-05-12 | $77.61 | $77.15 | $0.4538 | 3,748.0 | +1.03% |
| 2025-05-09 | $77.39 | $76.75 | $0.64 | 2,592.0 | +0.01% |
| 2025-05-08 | $77.00 | $76.81 | $0.19 | 6,355.0 | +0.20% |
| 2025-05-07 | $77.20 | $76.66 | $0.54 | 2,483.0 | -0.94% |
| 2025-05-06 | $77.39 | $77.31 | $0.086 | 2,234.0 | +0.14% |
Ishares Jpx Nikkei 400 Etf-Aktien (JPXN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Jpx Nikkei 400 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JPXN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Jpx Nikkei 400 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Jpx Nikkei 400 Etf-Aktien (JPXN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $79.95 | $78.80 | $1.15 | 6,521.0 | +0.12% |
| 2025-05 | $79.82 | $75.77 | $4.05 | 87,750.0 | +3.44% |
| 2025-04 | $76.86 | $64.67 | $12.19 | 197,619.0 | +4.56% |
| 2025-03 | $76.16 | $72.45 | $3.71 | 91,647.0 | +0.65% |
| 2025-02 | $73.82 | $71.24 | $2.58 | 689,711.0 | +0.50% |
| 2025-01 | $73.12 | $68.27 | $4.85 | 141,507.0 | +1.90% |
Ishares Jpx Nikkei 400 Etf-Aktien (JPXN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $75.98 | $69.76 | $6.22 | 144,278.0 | -4.06% |
| 2024-11 | $74.47 | $71.00 | $3.47 | 268,576.0 | +2.08% |
| 2024-10 | $77.27 | $70.75 | $6.52 | 890,927.0 | -5.34% |
| 2024-09 | $78.24 | $73.01 | $5.23 | 765,510.0 | -0.26% |
| 2024-08 | $77.16 | $64.09 | $13.07 | 1,189,885.0 | +1.18% |
| 2024-07 | $76.22 | $71.74 | $4.48 | 922,986.0 | +4.90% |
| 2024-06 | $73.76 | $70.14 | $3.62 | 66,370.0 | -1.01% |
| 2024-05 | $73.75 | $71.06 | $2.69 | 104,680.0 | +2.54% |
| 2024-04 | $74.64 | $69.65 | $4.99 | 134,768.0 | -4.99% |
| 2024-03 | $75.68 | $72.52 | $3.17 | 199,899.0 | +3.26% |
| 2024-02 | $72.83 | $69.30 | $3.53 | 244,938.0 | +4.15% |
| 2024-01 | $70.56 | $66.74 | $3.83 | 219,899.0 | +2.53% |
Ishares Jpx Nikkei 400 Etf-Aktien (JPXN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $68.18 | $65.54 | $2.64 | 213,618.0 | +2.13% |
| 2023-11 | $66.70 | $62.93 | $3.77 | 366,828.0 | +6.47% |
| 2023-10 | $64.60 | $60.73 | $3.87 | 569,714.0 | -2.33% |
| 2023-09 | $67.55 | $63.98 | $3.57 | 320,383.0 | -2.69% |
| 2023-08 | $67.18 | $63.07 | $4.11 | 727,321.0 | -2.83% |
| 2023-07 | $68.33 | $64.43 | $3.90 | 1,090,406.0 | +2.58% |
| 2023-06 | $68.38 | $64.36 | $4.02 | 592,557.0 | +4.05% |
| 2023-05 | $65.46 | $61.99 | $3.47 | 213,701.0 | +0.98% |
| 2023-04 | $63.32 | $61.26 | $2.06 | 205,616.0 | +0.21% |
| 2023-03 | $62.69 | $58.69 | $4.00 | 16,988.0 | +4.60% |
| 2023-02 | $62.95 | $59.51 | $3.44 | 31,456.0 | -4.27% |
| 2023-01 | $62.77 | $56.99 | $5.78 | 130,637.0 | +7.65% |
0.01%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):