SPDR MSCI Japan UCITS ETF
WKN: A143DA / ISIN: IE00BZ0G8B96Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.07.25 | 56,20 | 56,20 | 56,04 | 56,07 | 831 |
| 01.07.25 | 56,39 | 56,39 | 56,33 | 56,10 | 9 |
| 30.06.25 | 56,83 | 56,83 | 56,83 | 56,57 | 26 |
| 27.06.25 | 56,67 | 56,67 | 56,67 | 57,13 | 1 |
| 26.06.25 | 55,88 | 55,94 | 55,85 | 56,16 | 398 |
| 25.06.25 | 55,19 | 55,19 | 55,19 | 55,19 | 0 |
| 24.06.25 | 55,64 | 55,64 | 55,64 | 55,64 | 0 |
| 23.06.25 | 55,13 | 55,13 | 55,11 | 55,27 | 902 |
| 20.06.25 | 55,68 | 55,68 | 55,68 | 55,33 | 11 |
| 19.06.25 | 56,10 | 56,10 | 56,10 | 56,10 | 0 |
| 18.06.25 | 56,60 | 56,60 | 56,60 | 56,60 | 0 |
| 17.06.25 | 55,80 | 55,99 | 55,80 | 55,95 | 209 |
| 16.06.25 | 56,04 | 56,24 | 56,04 | 56,24 | 113 |
| 13.06.25 | 56,15 | 56,15 | 56,15 | 56,15 | 0 |
| 12.06.25 | 56,35 | 56,38 | 56,32 | 56,52 | 36 |
| 11.06.25 | 56,79 | 56,79 | 56,72 | 56,59 | 165 |
| 10.06.25 | 57,02 | 57,02 | 56,75 | 56,95 | 471 |
| 09.06.25 | 57,09 | 57,24 | 57,09 | 57,18 | 7 |
| 06.06.25 | 57,31 | 57,31 | 57,31 | 57,09 | 30 |
| 05.06.25 | 56,42 | 56,45 | 56,42 | 56,57 | 393 |
| 04.06.25 | 57,45 | 57,45 | 57,09 | 57,22 | 2704 |
| 03.06.25 | 57,46 | 57,46 | 57,35 | 57,47 | 1159 |
| 02.06.25 | 57,36 | 57,60 | 57,36 | 57,77 | 4 |
| 30.05.25 | 58,00 | 58,00 | 57,83 | 57,52 | 4 |
| 29.05.25 | 57,69 | 57,69 | 57,69 | 57,32 | 1 |
