Holen Sie sich die Stockscreener-App
73.59
1.61%
1.1674
Handel nachbörslich:
73.59
0.0005
+0.00%
Ishares Jpx Nikkei 400 Etf-Aktien (JPXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $73.69 | $72.64 | $1.05 | 8,335.0 | +1.61% |
| 2024-11-04 | $73.04 | $72.42 | $0.6209 | 11,801.0 | +0.16% |
| 2024-11-01 | $72.64 | $72.06 | $0.58 | 49,702.0 | -0.22% |
| 2024-10-31 | $72.58 | $71.78 | $0.799 | 146,519.0 | -0.36% |
| 2024-10-30 | $73.13 | $72.64 | $0.49 | 87,460.0 | +0.22% |
| 2024-10-29 | $72.81 | $72.26 | $0.5469 | 17,681.0 | +0.94% |
| 2024-10-28 | $72.02 | $71.73 | $0.2878 | 5,150.0 | +0.64% |
| 2024-10-25 | $71.96 | $71.33 | $0.6319 | 24,617.0 | -0.14% |
| 2024-10-24 | $71.68 | $71.28 | $0.399 | 21,142.0 | +0.60% |
| 2024-10-23 | $71.25 | $70.75 | $0.5044 | 73,435.0 | -2.08% |
| 2024-10-22 | $72.80 | $72.39 | $0.409 | 37,427.0 | -1.39% |
| 2024-10-21 | $74.19 | $73.51 | $0.675 | 63,341.0 | -1.73% |
| 2024-10-18 | $74.94 | $74.60 | $0.3399 | 77,862.0 | +0.51% |
| 2024-10-17 | $74.99 | $74.45 | $0.54 | 56,759.0 | -0.62% |
| 2024-10-16 | $75.07 | $74.63 | $0.44 | 36,246.0 | +0.54% |
| 2024-10-15 | $75.50 | $74.53 | $0.9694 | 156,964.0 | -1.84% |
| 2024-10-14 | $76.11 | $75.55 | $0.56 | 50,046.0 | +0.36% |
| 2024-10-11 | $75.79 | $75.37 | $0.42 | 1,164.0 | -0.04% |
| 2024-10-10 | $75.79 | $75.57 | $0.22 | 1,729.0 | -0.00% |
| 2024-10-09 | $75.89 | $75.57 | $0.3207 | 4,609.0 | -0.57% |
| 2024-10-08 | $76.31 | $76.04 | $0.2699 | 1,597.0 | +0.44% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $73.69 | $72.06 | $1.63 | 78,173.0 | +1.55% |
| 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% |
Ishares Jpx Nikkei 400 Etf-Aktien (JPXN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $60.03 | $57.63 | $2.40 | 181,205.0 | -2.16% |
| 2022-11 | $59.66 | $52.97 | $6.69 | 45,685.0 | +12.18% |
| 2022-10 | $54.66 | $50.79 | $3.87 | 28,636.0 | +1.93% |
| 2022-09 | $56.43 | $0.00 | $56.43 | 70,873.0 | -8.57% |
| 2022-08 | $60.62 | $56.84 | $3.78 | 108,739.0 | -4.24% |
| 2022-07 | $59.36 | $54.75 | $4.61 | 43,186.0 | +5.38% |
| 2022-06 | $61.60 | $55.00 | $6.60 | 135,801.0 | -7.43% |
| 2022-05 | $61.73 | $57.81 | $3.92 | 76,066.0 | +1.47% |
| 2022-04 | $65.94 | $59.32 | $6.62 | 64,473.0 | -7.91% |
| 2022-03 | $66.54 | $61.70 | $4.84 | 92,519.0 | -2.63% |
| 2022-02 | $69.13 | $64.83 | $4.30 | 51,871.0 | +1.07% |
| 2022-01 | $71.97 | $65.76 | $6.21 | 45,210.0 | -6.38% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):