Holen Sie sich die Stockscreener-App
85.78
2.27%
1.9004
Ishares Jpx Nikkei 400 Etf-Aktien (JPXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $85.98 | $85.18 | $0.80 | 6,963.0 | +2.27% |
| 2025-11-20 | $85.59 | $83.87 | $1.72 | 11,165.0 | -1.52% |
| 2025-11-19 | $85.24 | $84.86 | $0.38 | 3,861.0 | -0.13% |
| 2025-11-18 | $85.46 | $84.91 | $0.55 | 7,873.0 | -1.94% |
| 2025-11-17 | $87.71 | $86.65 | $1.06 | 25,570.0 | -1.66% |
| 2025-11-14 | $88.66 | $88.34 | $0.32 | 5,953.0 | +1.23% |
| 2025-11-13 | $88.22 | $87.24 | $0.9805 | 8,918.0 | -1.35% |
| 2025-11-12 | $88.83 | $88.49 | $0.335 | 13,691.0 | +0.48% |
| 2025-11-11 | $88.14 | $87.72 | $0.425 | 1,998.0 | -0.10% |
| 2025-11-10 | $88.23 | $87.67 | $0.5535 | 3,823.0 | +0.52% |
| 2025-11-07 | $87.79 | $86.78 | $1.01 | 14,545.0 | +0.37% |
| 2025-11-06 | $87.74 | $87.19 | $0.545 | 4,754.0 | +0.21% |
| 2025-11-05 | $87.39 | $86.88 | $0.509 | 6,892.0 | -0.05% |
| 2025-11-04 | $87.78 | $87.22 | $0.5634 | 3,262.0 | -0.70% |
| 2025-11-03 | $87.98 | $87.69 | $0.30 | 3,068.0 | +0.10% |
| 2025-10-31 | $88.05 | $87.56 | $0.4899 | 2,177.0 | +0.25% |
| 2025-10-30 | $87.82 | $87.44 | $0.3775 | 2,545.0 | +0.03% |
| 2025-10-29 | $88.04 | $87.43 | $0.61 | 7,612.0 | -0.99% |
| 2025-10-28 | $88.69 | $88.17 | $0.5182 | 5,647.0 | +0.27% |
| 2025-10-27 | $88.41 | $88.12 | $0.2852 | 4,325.0 | +1.05% |
| 2025-10-24 | $87.39 | $87.09 | $0.2981 | 3,152.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $88.83 | $83.87 | $4.95 | 129,299.0 | -2.34% |
| 2025-10 | $88.69 | $83.09 | $5.60 | 133,908.0 | +3.05% |
| 2025-09 | $86.92 | $82.24 | $4.68 | 67,389.0 | +2.47% |
| 2025-08 | $85.28 | $78.93 | $6.35 | 62,839.0 | +5.82% |
| 2025-07 | $81.70 | $76.64 | $5.06 | 105,782.0 | -1.89% |
| 2025-06 | $80.57 | $76.19 | $4.38 | 67,193.0 | +1.49% |
| 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% |
1.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):