Holen Sie sich die Stockscreener-App
83.09
3.69%
-3.1827
Ishares Jpx Nikkei 400 Etf-Aktien (JPXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $84.76 | $83.09 | $1.67 | 21,790.0 | -3.69% |
| 2025-10-09 | $87.00 | $86.27 | $0.73 | 3,383.0 | -0.13% |
| 2025-10-08 | $86.49 | $86.20 | $0.2854 | 3,419.0 | -0.46% |
| 2025-10-07 | $87.54 | $86.78 | $0.7564 | 3,395.0 | -1.51% |
| 2025-10-06 | $88.43 | $87.81 | $0.6124 | 15,257.0 | +1.75% |
| 2025-10-03 | $87.02 | $86.48 | $0.54 | 13,809.0 | +1.74% |
| 2025-10-02 | $85.12 | $84.77 | $0.3456 | 10,789.0 | +0.08% |
| 2025-10-01 | $85.19 | $84.98 | $0.21 | 1,603.0 | -0.21% |
| 2025-09-30 | $85.23 | $84.86 | $0.3708 | 10,736.0 | -0.29% |
| 2025-09-29 | $85.65 | $85.28 | $0.3672 | 2,104.0 | +0.07% |
| 2025-09-26 | $85.54 | $85.26 | $0.28 | 2,701.0 | +0.04% |
| 2025-09-25 | $85.43 | $85.09 | $0.3428 | 6,019.0 | -0.56% |
| 2025-09-24 | $86.14 | $85.87 | $0.27 | 1,299.0 | -0.49% |
| 2025-09-23 | $86.60 | $86.30 | $0.3037 | 1,197.0 | -0.24% |
| 2025-09-22 | $86.50 | $85.99 | $0.5108 | 4,596.0 | +0.65% |
| 2025-09-19 | $86.08 | $85.89 | $0.19 | 2,423.0 | -0.93% |
| 2025-09-18 | $86.76 | $86.50 | $0.2564 | 1,094.0 | +0.48% |
| 2025-09-17 | $86.92 | $86.34 | $0.5752 | 2,301.0 | -0.33% |
| 2025-09-16 | $86.64 | $86.55 | $0.085 | 1,885.0 | +0.15% |
| 2025-09-15 | $86.51 | $86.23 | $0.2759 | 555.0 | +0.63% |
| 2025-09-12 | $86.05 | $85.96 | $0.0889 | 1,010.0 | -0.61% |
| 2025-09-11 | $86.54 | $86.12 | $0.42 | 2,624.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $88.43 | $83.09 | $5.34 | 95,235.0 | -2.52% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):