iShares Nikkei 225® UCITS ETF (DE) (N225EX)

N225EX
🏛️ 德国 →
25.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.47 18.52 18.45 18.47 0.0M
2022-12-29 18.31 18.57 18.31 18.57 0.0M
2022-12-28 18.42 18.56 18.29 18.29 0.0M
2022-12-27 18.60 18.66 18.48 18.51 0.0M
2022-12-23 18.58 18.66 18.58 18.61 0.0M
2022-12-22 18.82 18.88 18.50 18.56 0.0M
2022-12-21 18.80 18.90 18.80 18.83 0.0M
2022-12-20 18.74 18.94 18.74 18.85 0.0M
2022-12-19 18.85 18.93 18.70 18.70 0.0M
2022-12-16 18.82 18.85 18.75 18.84 0.0M
2022-12-15 19.38 19.38 18.87 18.90 0.0M
2022-12-14 19.52 19.58 19.33 19.36 0.0M
2022-12-13 19.28 19.69 19.28 19.46 0.0M
2022-12-12 19.31 19.32 19.24 19.32 0.0M
2022-12-09 19.37 19.48 19.30 19.30 0.0M
2022-12-08 19.18 19.27 19.13 19.14 0.0M
2022-12-07 19.23 19.27 19.13 19.19 0.0M
2022-12-06 19.39 19.45 19.24 19.29 0.0M
2022-12-05 19.47 19.54 19.28 19.29 0.0M
2022-12-02 19.57 19.66 19.46 19.59 0.0M
2022-12-01 19.77 19.83 19.65 19.68 0.0M
2022-11-30 19.56 19.75 19.41 19.75 0.0M
2022-11-29 19.57 19.63 19.51 19.52 0.0M
2022-11-28 19.65 19.66 19.44 19.56 0.0M
2022-11-25 19.60 19.63 19.54 19.62 0.0M
2022-11-24 19.61 19.76 19.59 19.68 0.0M
2022-11-23 19.43 19.63 19.43 19.55 0.0M
2022-11-22 19.27 19.48 19.27 19.48 0.0M
2022-11-21 19.33 19.34 19.28 19.29 0.0M
2022-11-18 19.23 19.33 19.23 19.32 0.0M
2022-11-17 19.37 19.37 19.21 19.25 0.0M
2022-11-16 19.33 19.40 19.29 19.29 0.0M
2022-11-15 19.42 19.51 19.34 19.44 0.0M
2022-11-14 19.46 19.46 19.35 19.39 0.0M
2022-11-11 19.38 19.64 19.38 19.53 0.0M
2022-11-10 18.71 19.43 18.71 19.43 0.0M
2022-11-09 18.87 18.94 18.79 18.79 0.0M
2022-11-08 18.94 19.11 18.94 19.00 0.0M
2022-11-07 18.77 18.91 18.77 18.84 0.0M
2022-11-04 18.81 18.91 18.75 18.83 0.0M
2022-11-03 18.85 18.94 18.85 18.87 0.0M
2022-11-02 18.95 19.02 18.73 18.73 0.0M
2022-11-01 18.82 18.99 18.82 18.82 0.0M
2022-10-31 18.72 18.78 18.66 18.74 0.0M
2022-10-28 18.48 18.73 18.44 18.71 0.0M
2022-10-27 18.59 18.74 18.52 18.61 0.0M
2022-10-26 18.58 18.73 18.58 18.59 0.0M
2022-10-25 18.53 18.70 18.52 18.70 0.0M
2022-10-24 18.40 18.48 18.35 18.46 0.0M
2022-10-21 18.29 18.64 18.19 18.64 0.0M
2022-10-20 18.37 18.55 18.37 18.37 0.0M
2022-10-19 18.51 18.59 18.41 18.43 0.0M
2022-10-18 18.53 18.62 18.38 18.44 0.0M
2022-10-17 18.44 18.59 18.44 18.49 0.0M
2022-10-14 18.74 18.80 18.45 18.45 0.0M
2022-10-13 18.41 18.63 18.21 18.63 0.0M
2022-10-12 18.59 18.64 18.53 18.53 0.0M
2022-10-11 18.70 18.73 18.64 18.64 0.0M
2022-10-10 18.76 18.94 18.76 18.88 0.0M
2022-10-07 19.05 19.15 18.85 18.86 0.0M
2022-10-06 18.99 19.08 18.94 19.03 0.0M
2022-10-05 18.81 18.98 18.81 18.98 0.0M
2022-10-04 18.84 18.92 18.82 18.87 0.0M
2022-10-03 18.40 18.80 18.38 18.79 0.0M
2022-09-30 18.43 18.53 18.30 18.30 0.0M
2022-09-29 18.92 18.92 18.48 18.52 0.0M
2022-09-28 18.75 18.96 18.75 18.96 0.0M
2022-09-27 18.88 19.07 18.83 18.85 0.0M
2022-09-26 18.93 19.06 18.93 18.99 0.0M
2022-09-23 19.18 19.21 18.95 19.07 0.0M
2022-09-22 18.94 19.43 18.92 19.23 0.0M
2022-09-21 19.03 19.33 19.03 19.10 0.0M
2022-09-20 19.16 19.21 19.01 19.05 0.0M
2022-09-19 19.08 19.21 19.02 19.21 0.0M
2022-09-16 19.12 19.20 19.06 19.11 0.0M
2022-09-15 19.36 19.41 19.18 19.18 0.0M
2022-09-14 19.31 19.47 19.31 19.40 0.0M
2022-09-13 19.69 19.74 19.23 19.23 0.0M
2022-09-12 19.56 19.73 19.55 19.67 0.0M
2022-09-09 19.50 19.72 19.50 19.72 0.0M
2022-09-08 19.35 19.50 19.10 19.35 0.0M
2022-09-07 19.15 19.22 19.10 19.14 0.0M
2022-09-06 19.52 19.59 19.37 19.39 0.0M
2022-09-05 19.73 19.80 19.70 19.74 0.0M
2022-09-02 19.66 19.76 19.57 19.57 0.0M
2022-09-01 19.66 19.77 19.66 19.76 0.0M
2022-08-31 20.09 20.16 19.85 19.89 0.0M
2022-08-30 20.20 20.32 19.93 19.98 0.0M
2022-08-29 20.10 20.20 20.09 20.12 0.0M
2022-08-26 20.85 20.92 20.50 20.50 0.0M
2022-08-25 20.76 20.91 20.76 20.91 0.0M
2022-08-24 20.68 20.80 20.68 20.71 0.0M
2022-08-23 20.73 20.91 20.73 20.75 0.0M
2022-08-22 20.75 20.86 20.71 20.71 0.0M
2022-08-19 20.89 20.91 20.77 20.78 0.0M
2022-08-18 20.89 21.11 20.89 21.11 0.0M
2022-08-17 21.19 21.23 20.93 20.97 0.0M
2022-08-16 21.19 21.19 21.02 21.07 0.0M
2022-08-15 21.02 21.21 21.01 21.21 0.0M
2022-08-12 20.64 20.83 20.64 20.83 0.0M
2022-08-11 20.46 20.51 20.36 20.36 0.0M
2022-08-10 20.04 20.42 20.04 20.40 0.0M
2022-08-09 20.16 20.24 20.04 20.06 0.0M
2022-08-08 20.38 20.52 20.33 20.33 0.0M
2022-08-05 20.54 20.56 20.31 20.37 0.0M
2022-08-04 20.39 20.48 20.35 20.36 0.0M
2022-08-03 20.34 20.44 20.34 20.43 0.0M
2022-08-02 20.49 20.59 20.44 20.44 0.0M
2022-08-01 20.52 20.61 20.49 20.55 0.0M
2022-07-29 20.30 20.43 20.29 20.43 0.0M
2022-07-28 19.98 20.28 19.98 20.26 0.0M
2022-07-27 19.84 20.00 19.84 20.00 0.0M
2022-07-26 19.69 19.87 19.67 19.71 0.0M
2022-07-25 19.82 19.85 19.72 19.72 0.0M
2022-07-22 19.74 19.98 19.74 19.79 0.0M
2022-07-21 19.56 19.72 19.06 19.72 0.0M
2022-07-20 19.46 19.54 19.43 19.54 0.0M
2022-07-19 19.14 19.26 19.02 19.26 0.0M
2022-07-18 19.31 19.37 19.16 19.16 0.0M
2022-07-15 19.09 19.20 19.09 19.20 0.0M
2022-07-14 19.23 19.25 19.10 19.24 0.0M
2022-07-13 19.24 19.33 19.12 19.24 0.0M
2022-07-12 19.17 19.36 19.17 19.31 0.0M
2022-07-11 19.34 19.43 19.34 19.35 0.0M
2022-07-08 19.35 19.48 19.35 19.38 0.0M
2022-07-07 19.20 19.34 19.20 19.34 0.0M
2022-07-06 18.86 19.02 18.86 19.00 0.0M
2022-07-05 18.61 18.77 18.61 18.77 0.0M
2022-07-04 18.55 18.65 18.55 18.62 0.0M
2022-07-01 18.38 18.63 18.38 18.63 0.0M
2022-06-30 18.55 18.64 18.54 18.60 0.0M
2022-06-29 18.79 18.79 18.63 18.79 0.0M
2022-06-28 18.95 19.03 18.80 18.80 0.0M
2022-06-27 18.84 18.95 18.73 18.73 0.0M
2022-06-24 18.67 18.85 18.67 18.85 0.0M
2022-06-23 18.28 18.57 18.28 18.44 0.0M
2022-06-22 18.31 18.43 18.27 18.33 0.0M
2022-06-21 18.49 18.57 18.43 18.48 0.0M
2022-06-20 18.14 18.37 18.14 18.37 0.0M
2022-06-17 18.38 18.54 18.35 18.49 0.0M
2022-06-16 18.92 18.92 18.51 18.52 0.0M
2022-06-15 18.73 18.96 18.73 18.91 0.0M
2022-06-14 19.03 19.03 18.82 18.84 0.0M
2022-06-13 19.11 19.18 18.97 18.97 0.0M
2022-06-10 19.64 19.71 19.41 19.41 0.0M
2022-06-09 19.66 19.92 19.66 19.82 0.0M
2022-06-08 19.86 19.86 19.63 19.63 0.0M
2022-06-07 19.76 19.91 19.76 19.87 0.0M
2022-06-06 19.96 20.08 19.90 19.90 0.0M
2022-06-03 19.92 19.93 19.71 19.73 0.0M
2022-06-02 19.86 19.92 19.84 19.88 0.0M
2022-06-01 19.89 19.94 19.79 19.82 0.0M
2022-05-31 19.89 19.95 19.78 19.82 0.0M
2022-05-30 20.06 20.07 19.93 19.93 0.0M
2022-05-27 19.74 19.95 19.72 19.94 0.0M
2022-05-26 19.71 19.85 19.69 19.85 0.0M
2022-05-25 19.67 19.75 19.67 19.71 0.0M
2022-05-24 19.72 19.73 19.61 19.61 0.0M
2022-05-23 20.00 20.06 19.82 19.88 0.0M
2022-05-20 19.84 19.95 19.66 19.66 0.0M
2022-05-19 19.63 19.67 19.53 19.55 0.0M
2022-05-18 19.85 19.87 19.73 19.73 0.0M
2022-05-17 19.76 19.86 19.69 19.70 0.0M
2022-05-16 19.82 19.83 19.76 19.76 0.0M
2022-05-13 19.79 19.88 19.77 19.82 0.0M
2022-05-12 18.92 19.43 18.92 19.39 0.0M
2022-05-11 19.08 19.28 18.99 19.10 0.0M
2022-05-10 19.06 19.21 19.00 19.00 0.0M
2022-05-09 19.17 19.27 18.98 18.98 0.0M
2022-05-06 19.72 19.72 19.47 19.59 0.0M
2022-05-05 20.03 20.03 19.55 19.58 0.0M
2022-05-04 19.86 19.86 19.61 19.70 0.0M
2022-05-03 19.76 19.80 19.66 19.78 0.0M
2022-05-02 19.61 19.67 19.55 19.55 0.0M
2022-04-29 19.96 20.03 19.86 19.86 0.0M
2022-04-28 19.67 19.84 19.65 19.84 0.0M
2022-04-27 19.39 19.62 19.39 19.59 0.0M
2022-04-26 19.49 19.56 19.34 19.34 0.0M
2022-04-25 19.37 19.46 19.29 19.46 0.0M
2022-04-22 19.59 19.71 19.42 19.44 0.0M
2022-04-21 19.81 19.91 19.66 19.66 0.0M
2022-04-20 19.60 19.77 19.60 19.70 0.0M
2022-04-19 19.58 19.60 19.45 19.56 0.0M
2022-04-14 19.91 20.09 19.87 19.87 0.0M
2022-04-13 19.76 19.79 19.64 19.76 0.0M
2022-04-12 19.26 19.60 19.26 19.57 0.0M
2022-04-11 19.73 19.77 19.70 19.72 0.0M
2022-04-08 20.17 20.19 20.06 20.06 0.0M
2022-04-07 19.98 20.18 19.97 20.06 0.0M
2022-04-06 20.34 20.40 20.07 20.11 0.0M
2022-04-05 20.71 20.73 20.47 20.50 0.0M
2022-04-04 20.49 20.79 20.49 20.79 0.0M
2022-04-01 20.48 20.62 20.45 20.47 0.0M
2022-03-31 20.46 20.69 20.46 20.58 0.0M
2022-03-30 20.54 20.73 20.54 20.58 0.0M
2022-03-29 20.68 20.84 20.67 20.76 0.0M
2022-03-28 20.63 20.70 20.55 20.58 0.0M
2022-03-25 20.87 21.00 20.87 20.95 0.0M
2022-03-24 20.91 21.00 20.90 20.93 0.0M
2022-03-23 20.87 20.88 20.66 20.66 0.0M
2022-03-22 20.58 20.75 20.58 20.68 0.0M
2022-03-21 20.52 20.71 20.52 20.62 0.0M
2022-03-18 20.32 20.58 20.32 20.58 0.0M
2022-03-17 20.22 20.29 20.09 20.17 0.0M
2022-03-16 19.86 19.99 19.81 19.81 0.0M
2022-03-15 19.39 19.61 19.30 19.61 0.0M
2022-03-14 19.62 19.63 19.40 19.40 0.0M
2022-03-11 19.67 19.86 19.65 19.70 0.0M
2022-03-10 19.92 19.97 19.66 19.68 0.0M
2022-03-09 19.51 19.71 19.51 19.71 0.0M
2022-03-08 19.59 19.74 19.58 19.74 0.0M
2022-03-07 20.04 20.18 19.86 19.86 0.0M
2022-03-04 20.35 20.58 20.35 20.58 0.0M
2022-03-03 20.65 20.72 20.56 20.56 0.0M
2022-03-02 20.42 20.70 20.42 20.67 0.0M
2022-03-01 20.72 20.81 20.65 20.65 0.0M
2022-02-28 20.62 20.69 20.49 20.63 0.0M
2022-02-25 20.39 20.57 20.37 20.52 0.0M
2022-02-24 19.85 20.04 19.85 19.87 0.0M
2022-02-23 20.41 20.53 20.28 20.28 0.0M
2022-02-22 20.24 20.48 20.24 20.37 0.0M
2022-02-21 20.55 20.56 20.36 20.40 0.0M
2022-02-18 20.60 20.63 20.49 20.49 0.0M
2022-02-17 20.75 20.76 20.63 20.63 0.0M
2022-02-16 20.80 20.81 20.72 20.72 0.0M
2022-02-15 20.50 20.75 20.50 20.74 0.0M
2022-02-14 20.63 20.68 20.58 20.62 0.0M
2022-02-11 20.51 20.67 20.51 20.60 0.0M
2022-02-10 20.90 20.94 20.66 20.66 0.0M
2022-02-09 20.80 20.92 20.80 20.90 0.0M
2022-02-08 20.62 20.71 20.61 20.66 0.0M
2022-02-07 20.63 20.67 20.60 20.60 0.0M
2022-02-04 20.67 20.74 20.54 20.62 0.0M
2022-02-03 20.92 20.98 20.57 20.57 0.0M
2022-02-02 21.19 21.26 21.11 21.11 0.0M
2022-02-01 20.83 20.98 20.83 20.91 0.0M
2022-01-31 20.80 20.91 20.78 20.90 0.0M
2022-01-28 20.65 20.65 20.42 20.57 0.0M
2022-01-27 20.25 20.79 20.25 20.70 0.0M
2022-01-26 20.91 21.19 20.91 21.02 0.0M
2022-01-25 20.98 21.06 20.91 20.91 0.0M
2022-01-24 21.28 21.34 20.70 20.82 0.0M
2022-01-21 21.33 21.35 21.20 21.23 0.0M
2022-01-20 21.36 21.53 21.26 21.48 0.0M
2022-01-19 21.20 21.38 21.20 21.36 0.0M
2022-01-18 21.52 21.53 21.43 21.48 0.0M
2022-01-17 21.62 21.69 21.61 21.63 0.0M
2022-01-14 21.61 21.67 21.60 21.62 0.0M
2022-01-13 21.78 21.84 21.72 21.72 0.0M
2022-01-12 21.90 21.93 21.86 21.86 0.0M
2022-01-11 21.56 21.66 21.53 21.66 0.0M
2022-01-10 21.70 21.79 21.44 21.48 0.0M
2022-01-07 21.72 21.75 21.53 21.59 0.0M
2022-01-06 21.77 22.01 21.77 22.01 0.0M
2022-01-05 22.35 22.38 22.24 22.24 0.0M
2022-01-04 22.30 22.38 22.30 22.30 0.0M
2022-01-03 22.10 22.23 22.10 22.20 0.0M