iShares Nikkei 225® UCITS ETF (DE)

N225EX
🏛️ 독일 →
25.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.34 21.34 21.34 21.34 0.0M
2023-12-28 21.32 21.40 21.32 21.40 0.0M
2023-12-27 21.32 21.33 21.32 21.33 0.0M
2023-12-22 21.14 21.33 21.14 21.26 0.0M
2023-12-21 21.15 21.26 21.15 21.21 0.0M
2023-12-20 21.36 21.40 21.33 21.33 0.0M
2023-12-19 21.12 21.22 21.12 21.19 0.0M
2023-12-18 21.02 21.07 20.99 20.99 0.0M
2023-12-15 21.08 21.26 21.08 21.11 0.0M
2023-12-14 21.08 21.08 20.95 20.95 0.0M
2023-12-13 20.86 20.91 20.86 20.91 0.0M
2023-12-12 20.94 20.94 20.94 20.94 0.0M
2023-12-11 20.87 20.97 20.87 20.97 0.0M
2023-12-08 20.75 20.75 20.75 20.75 0.0M
2023-12-07 20.79 20.79 20.79 20.79 0.0M
2023-12-06 21.00 21.00 21.00 21.00 0.0M
2023-12-05 20.52 20.68 20.52 20.68 0.0M
2023-12-04 20.76 20.76 20.71 20.71 0.0M
2023-12-01 20.73 20.86 20.73 20.86 0.0M
2023-11-30 20.71 20.84 20.71 20.75 0.0M
2023-11-29 20.62 20.66 20.62 20.63 0.0M
2023-11-28 20.48 20.57 20.48 20.57 0.0M
2023-11-27 20.49 20.65 20.49 20.65 0.0M
2023-11-24 20.67 20.67 20.67 20.67 0.0M
2023-11-23 20.70 20.70 20.69 20.69 0.0M
2023-11-22 20.57 20.76 20.57 20.70 0.0M
2023-11-21 20.65 20.65 20.55 20.55 0.0M
2023-11-20 20.44 20.58 20.44 20.58 0.0M
2023-11-17 20.55 20.66 20.55 20.61 0.0M
2023-11-16 20.35 20.43 20.35 20.38 0.0M
2023-11-15 20.40 20.51 20.40 20.51 0.0M
2023-11-14 20.20 20.32 20.20 20.32 0.0M
2023-11-13 20.07 20.21 20.07 20.21 0.0M
2023-11-10 20.17 20.17 20.15 20.15 0.0M
2023-11-09 20.20 20.31 20.20 20.31 0.0M
2023-11-08 20.08 20.08 20.00 20.00 0.0M
2023-11-07 20.01 20.19 20.01 20.19 0.0M
2023-11-06 20.34 20.40 20.34 20.34 0.0M
2023-11-03 20.30 20.42 20.30 20.42 0.0M
2023-11-02 20.12 20.19 20.12 20.19 0.0M
2023-11-01 19.77 19.77 19.77 19.77 0.0M
2023-10-31 19.36 19.54 19.36 19.54 0.0M
2023-10-30 19.43 19.54 19.43 19.52 0.0M
2023-10-27 19.55 19.55 19.34 19.34 0.0M
2023-10-26 19.29 19.46 19.28 19.46 0.0M
2023-10-25 19.67 19.80 19.64 19.64 0.0M
2023-10-24 19.54 19.73 19.54 19.73 0.0M
2023-10-23 19.55 19.55 19.40 19.46 0.0M
2023-10-20 19.77 19.77 19.77 19.77 0.0M
2023-10-19 19.91 20.03 19.91 19.94 0.0M
2023-10-18 20.26 20.26 20.21 20.21 0.0M
2023-10-17 20.28 20.28 20.28 20.28 0.0M
2023-10-16 20.12 20.26 20.12 20.26 0.0M
2023-10-13 20.42 20.52 20.42 20.47 0.0M
2023-10-12 20.56 20.65 20.56 20.59 0.0M
2023-10-11 20.19 20.30 20.19 20.27 0.0M
2023-10-10 20.16 20.27 20.16 20.22 0.0M
2023-10-09 19.77 19.77 19.77 19.77 0.0M
2023-10-06 19.76 19.84 19.76 19.83 0.0M
2023-10-05 19.86 19.91 19.82 19.88 0.0M
2023-10-04 19.48 19.59 19.48 19.59 0.0M
2023-10-03 19.90 19.90 19.73 19.73 0.0M
2023-10-02 20.13 20.16 20.08 20.08 0.0M
2023-09-29 20.24 20.24 20.20 20.20 0.0M
2023-09-28 20.29 20.31 20.29 20.29 0.0M
2023-09-27 20.41 20.53 20.41 20.53 0.0M
2023-09-26 20.37 20.38 20.27 20.27 0.0M
2023-09-25 20.56 20.65 20.53 20.61 0.0M
2023-09-22 20.41 20.59 20.41 20.45 0.0M
2023-09-21 20.54 20.59 20.54 20.54 0.0M
2023-09-20 20.79 20.92 20.79 20.80 0.0M
2023-09-19 20.94 21.05 20.94 21.05 0.0M
2023-09-18 20.98 21.03 20.98 21.02 0.0M
2023-09-15 21.19 21.21 21.19 21.21 0.0M
2023-09-14 20.85 20.93 20.85 20.93 0.0M
2023-09-13 20.62 20.68 20.62 20.68 0.0M
2023-09-12 20.67 20.75 20.67 20.72 0.0M
2023-09-11 20.59 20.66 20.59 20.61 0.0M
2023-09-08 20.52 20.62 20.52 20.62 0.0M
2023-09-07 20.84 20.84 20.80 20.80 0.0M
2023-09-06 20.92 20.93 20.92 20.93 0.0M
2023-09-05 20.73 20.83 20.73 20.83 0.0M
2023-09-04 20.78 20.81 20.78 20.81 0.0M
2023-09-01 20.60 20.73 20.60 20.73 0.0M
2023-08-31 20.33 20.54 20.33 20.54 0.0M
2023-08-30 20.20 20.24 20.19 20.19 0.0M
2023-08-29 20.21 20.33 20.21 20.33 0.0M
2023-08-28 20.19 20.19 20.19 20.19 0.0M
2023-08-25 19.91 20.09 19.91 20.06 0.0M
2023-08-24 20.40 20.41 20.04 20.04 0.0M
2023-08-23 20.09 20.09 20.09 20.09 0.0M
2023-08-22 19.92 20.04 19.92 20.04 0.0M
2023-08-21 19.79 19.79 19.79 19.79 0.0M
2023-08-18 19.78 19.83 19.78 19.83 0.0M
2023-08-17 19.77 19.78 19.77 19.78 0.0M
2023-08-16 19.89 19.92 19.89 19.92 0.0M
2023-08-15 20.17 20.17 20.06 20.06 0.0M
2023-08-14 20.17 20.28 20.17 20.26 0.0M
2023-08-11 20.43 20.43 20.43 20.43 0.0M
2023-08-10 20.41 20.41 20.41 20.41 0.0M
2023-08-09 20.37 20.47 20.37 20.45 0.0M
2023-08-08 20.38 20.52 20.38 20.48 0.0M
2023-08-07 20.56 20.62 20.56 20.62 0.0M
2023-08-04 20.46 20.46 20.46 20.46 0.0M
2023-08-03 20.36 20.41 20.28 20.29 0.0M
2023-08-02 20.68 20.72 20.65 20.67 0.0M
2023-08-01 21.18 21.23 21.06 21.06 0.0M
2023-07-31 21.19 21.22 21.14 21.16 0.0M
2023-07-28 21.27 21.29 21.27 21.27 0.0M
2023-07-27 21.05 21.35 21.05 21.35 0.0M
2023-07-26 20.80 20.88 20.80 20.88 0.0M
2023-07-25 20.72 20.84 20.72 20.83 0.0M
2023-07-24 20.75 20.79 20.75 20.79 0.0M
2023-07-21 20.63 20.73 20.63 20.73 0.0M
2023-07-20 20.65 20.66 20.63 20.66 0.0M
2023-07-19 20.94 21.00 20.94 21.00 0.0M
2023-07-18 20.69 20.91 20.69 20.89 0.0M
2023-07-17 20.59 20.68 20.59 20.65 0.0M
2023-07-14 20.96 20.96 20.88 20.93 0.0M
2023-07-13 21.14 21.27 21.14 21.27 0.0M
2023-07-12 20.80 20.92 20.80 20.92 0.0M
2023-07-11 20.87 20.92 20.84 20.92 0.0M
2023-07-10 20.62 20.77 20.62 20.77 0.0M
2023-07-07 20.79 20.85 20.79 20.80 0.0M
2023-07-06 20.98 20.98 20.71 20.71 0.0M
2023-07-05 21.18 21.20 21.12 21.12 0.0M
2023-07-04 21.18 21.23 21.18 21.21 0.0M
2023-07-03 21.39 21.47 21.39 21.47 0.0M
2023-06-30 21.11 21.28 21.11 21.27 0.0M
2023-06-29 21.13 21.13 21.13 21.13 0.0M
2023-06-28 21.03 21.18 21.03 21.18 0.0M
2023-06-27 20.79 20.80 20.79 20.80 0.0M
2023-06-26 20.92 20.99 20.91 20.91 0.0M
2023-06-23 20.94 21.09 20.94 21.01 0.0M
2023-06-22 21.33 21.41 21.33 21.41 0.0M
2023-06-21 21.72 21.86 21.72 21.78 0.0M
2023-06-20 21.50 21.60 21.50 21.54 0.0M
2023-06-19 21.59 21.60 21.59 21.60 0.0M
2023-06-16 21.87 22.03 21.87 22.03 0.0M
2023-06-15 21.91 22.01 21.76 21.82 0.0M
2023-06-14 22.23 22.38 22.23 22.26 0.0M
2023-06-13 22.06 22.06 22.06 22.06 0.0M
2023-06-12 21.65 21.83 21.65 21.83 0.0M
2023-06-09 21.48 21.48 21.48 21.48 0.0M
2023-06-08 21.15 21.25 21.15 21.25 0.0M
2023-06-07 21.43 21.43 21.43 21.43 0.0M
2023-06-06 21.68 21.92 21.68 21.92 0.0M
2023-06-05 21.65 21.78 21.61 21.78 0.0M
2023-06-02 21.09 21.42 21.09 21.42 0.0M
2023-06-01 20.88 21.14 20.88 21.14 0.0M
2023-05-31 20.70 20.80 20.70 20.75 0.0M
2023-05-30 20.87 20.94 20.87 20.88 0.0M
2023-05-29 20.88 20.90 20.86 20.90 0.0M
2023-05-26 20.63 20.81 20.63 20.81 0.0M
2023-05-25 20.59 20.59 20.59 20.59 0.0M
2023-05-24 20.56 20.56 20.44 20.44 0.0M
2023-05-23 20.69 20.69 20.62 20.62 0.0M
2023-05-22 20.84 20.89 20.84 20.89 0.0M
2023-05-19 20.73 20.80 20.73 20.74 0.0M
2023-05-18 20.55 20.79 20.55 20.79 0.0M
2023-05-17 20.29 20.54 20.29 20.54 0.0M
2023-05-16 20.22 20.28 20.22 20.27 0.0M
2023-05-15 20.05 20.17 20.05 20.13 0.0M
2023-05-12 20.03 20.03 20.03 20.03 0.0M
2023-05-11 19.78 19.88 19.78 19.88 0.0M
2023-05-10 19.65 19.82 19.65 19.73 0.0M
2023-05-09 19.73 19.78 19.73 19.78 0.0M
2023-05-08 19.48 19.54 19.48 19.54 0.0M
2023-05-05 19.45 19.62 19.45 19.58 0.0M
2023-05-04 19.29 19.42 19.29 19.42 0.0M
2023-05-03 19.30 19.32 19.29 19.29 0.0M
2023-05-02 19.27 19.29 19.22 19.22 0.0M
2023-04-28 19.41 19.41 19.36 19.39 0.0M
2023-04-27 19.24 19.50 19.24 19.50 0.0M
2023-04-26 19.34 19.35 19.23 19.27 0.0M
2023-04-25 19.32 19.50 19.32 19.50 0.0M
2023-04-24 19.38 19.44 19.38 19.44 0.0M
2023-04-21 19.49 19.54 19.49 19.52 0.0M
2023-04-20 19.41 19.47 19.41 19.47 0.0M
2023-04-19 19.41 19.41 19.36 19.39 0.0M
2023-04-18 19.49 19.60 19.49 19.60 0.0M
2023-04-17 19.39 19.50 19.39 19.50 0.0M
2023-04-14 19.43 19.52 19.43 19.52 0.0M
2023-04-13 19.29 19.29 19.29 19.29 0.0M
2023-04-12 19.24 19.40 19.24 19.28 0.0M
2023-04-11 19.26 19.38 19.25 19.28 0.0M
2023-04-06 19.26 19.32 19.26 19.32 0.0M
2023-04-05 19.37 19.40 19.35 19.40 0.0M
2023-04-04 19.62 19.62 19.62 19.62 0.0M
2023-04-03 19.61 19.63 19.61 19.63 0.0M
2023-03-31 19.42 19.46 19.33 19.46 0.0M
2023-03-30 19.38 19.43 19.34 19.34 0.0M
2023-03-29 19.35 19.35 19.35 19.35 0.0M
2023-03-28 19.36 19.36 19.33 19.33 0.0M
2023-03-27 19.39 19.43 19.36 19.36 0.0M
2023-03-24 19.32 19.35 19.32 19.35 0.0M
2023-03-23 19.08 19.24 19.08 19.24 0.0M
2023-03-22 19.16 19.18 19.01 19.01 0.0M
2023-03-21 19.15 19.15 19.07 19.10 0.0M
2023-03-20 19.05 19.18 19.05 19.18 0.0M
2023-03-17 19.19 19.24 19.10 19.10 0.0M
2023-03-16 19.00 19.15 19.00 19.15 0.0M
2023-03-15 18.79 18.93 18.75 18.90 0.0M
2023-03-14 18.97 18.99 18.91 18.99 0.0M
2023-03-13 19.20 19.24 19.20 19.24 0.0M
2023-03-10 19.30 19.48 19.29 19.29 0.0M
2023-03-09 19.73 19.78 19.73 19.78 0.0M
2023-03-08 19.49 19.73 19.49 19.73 0.0M
2023-03-07 19.40 19.56 19.40 19.41 0.0M
2023-03-06 19.45 19.48 19.36 19.36 0.0M
2023-03-03 19.14 19.39 19.14 19.39 0.0M
2023-03-02 18.82 18.85 18.82 18.85 0.0M
2023-03-01 18.93 18.93 18.93 18.93 0.0M
2023-02-28 18.91 18.91 18.86 18.90 0.0M
2023-02-27 18.99 19.08 18.99 19.08 0.0M
2023-02-24 19.10 19.10 18.94 18.94 0.0M
2023-02-23 18.84 18.94 18.84 18.94 0.0M
2023-02-22 18.77 18.89 18.77 18.87 0.0M
2023-02-21 19.01 19.01 18.97 18.97 0.0M
2023-02-20 19.08 19.14 19.08 19.08 0.0M
2023-02-17 19.05 19.15 19.05 19.14 0.0M
2023-02-16 19.20 19.26 19.16 19.19 0.0M
2023-02-15 19.14 19.19 19.14 19.16 0.0M
2023-02-14 19.40 19.45 19.30 19.36 0.0M
2023-02-13 19.42 19.42 19.39 19.39 0.0M
2023-02-10 19.63 19.63 19.60 19.60 0.0M
2023-02-09 19.51 19.59 19.51 19.59 0.0M
2023-02-08 19.53 19.53 19.53 19.53 0.0M
2023-02-07 19.40 19.60 19.40 19.60 0.0M
2023-02-06 19.35 19.36 19.35 19.36 0.0M
2023-02-03 19.51 19.57 19.51 19.57 0.0M
2023-02-02 19.24 19.52 19.24 19.47 0.0M
2023-02-01 19.19 19.26 19.19 19.26 0.0M
2023-01-31 19.24 19.35 19.22 19.35 0.0M
2023-01-30 19.34 19.34 19.25 19.29 0.0M
2023-01-27 19.25 19.33 19.25 19.33 0.0M
2023-01-26 19.26 19.26 19.26 19.26 0.0M
2023-01-25 19.14 19.24 19.14 19.24 0.0M
2023-01-24 19.16 19.16 19.09 19.14 0.0M
2023-01-23 18.89 19.10 18.89 19.07 0.0M
2023-01-20 18.86 18.93 18.86 18.91 0.0M
2023-01-19 18.96 18.96 18.83 18.87 0.0M
2023-01-18 18.83 19.06 18.83 19.06 0.0M
2023-01-17 18.61 18.90 18.61 18.90 0.0M
2023-01-16 18.48 18.55 18.48 18.49 0.0M
2023-01-13 18.67 18.72 18.64 18.64 0.0M
2023-01-12 18.57 18.75 18.57 18.75 0.0M
2023-01-11 18.52 18.63 18.52 18.63 0.0M
2023-01-10 18.45 18.50 18.45 18.50 0.0M
2023-01-09 18.74 18.74 18.53 18.53 0.0M
2023-01-06 18.39 18.39 18.39 18.39 0.0M
2023-01-05 18.32 18.39 18.31 18.34 0.0M
2023-01-04 18.53 18.55 18.53 18.55 0.0M
2023-01-03 18.72 18.72 18.69 18.69 0.0M
2023-01-02 18.40 18.66 18.40 18.60 0.0M