8,910$
0,34%
Echtzeit-Aktienkurs Aberdeen Japan Equity Fund
Bid:
Ask:
Aktienkurse zur Aberdeen Japan Equity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,07 | 6,12 | 6,05 | 6,11 | 1,58% | 26.679,00 |
| 02.05.2024 | 5,93 | 6,02 | 5,93 | 6,01 | 2,56% | 65.940,00 |
| 01.05.2024 | 5,88 | 5,91 | 5,85 | 5,86 | 0,00% | 25.779,00 |
| 30.04.2024 | 5,93 | 5,98 | 5,86 | 5,86 | -0,85% | 7.180,00 |
| 29.04.2024 | 5,89 | 5,92 | 5,86 | 5,91 | 1,03% | 15.725,00 |
| 26.04.2024 | 5,81 | 5,88 | 5,81 | 5,85 | 0,69% | 15.157,00 |
| 25.04.2024 | 5,77 | 5,81 | 5,71 | 5,81 | -1,36% | 29.903,00 |
| 24.04.2024 | 5,92 | 5,94 | 5,87 | 5,89 | 0,51% | 26.636,00 |
| 23.04.2024 | 5,85 | 5,89 | 5,84 | 5,86 | 0,17% | 27.632,00 |
| 22.04.2024 | 5,79 | 5,86 | 5,79 | 5,85 | 0,34% | 42.245,00 |
| 19.04.2024 | 5,80 | 5,91 | 5,80 | 5,83 | 0,34% | 76.937,00 |
| 18.04.2024 | 5,82 | 5,83 | 5,80 | 5,81 | 0,00% | 22.825,00 |
| 17.04.2024 | 5,84 | 5,84 | 5,78 | 5,81 | -1,19% | 23.244,00 |
| 16.04.2024 | 5,92 | 5,92 | 5,86 | 5,88 | -1,51% | 15.466,00 |
| 15.04.2024 | 6,03 | 6,11 | 5,95 | 5,97 | -0,33% | 21.562,00 |
| 12.04.2024 | 6,03 | 6,08 | 5,98 | 5,99 | -1,48% | 30.009,00 |
| 11.04.2024 | 6,06 | 6,09 | 6,01 | 6,08 | 1,00% | 38.241,00 |
| 10.04.2024 | 6,09 | 6,09 | 6,01 | 6,02 | -1,95% | 46.769,00 |
| 09.04.2024 | 6,16 | 6,21 | 6,13 | 6,14 | 0,00% | 62.763,00 |
| 08.04.2024 | 6,18 | 6,20 | 6,14 | 6,14 | 0,00% | 28.066,00 |
| 05.04.2024 | 6,08 | 6,15 | 6,07 | 6,14 | 0,28% | 30.568,00 |
| 04.04.2024 | 6,21 | 6,21 | 6,12 | 6,12 | -0,76% | 123.794,00 |
| 03.04.2024 | 6,14 | 6,18 | 6,13 | 6,17 | 0,82% | 16.361,00 |
| 02.04.2024 | 6,11 | 6,12 | 6,06 | 6,12 | -0,16% | 52.673,00 |
| 01.04.2024 | 6,19 | 6,29 | 6,10 | 6,13 | -1,61% | 64.199,00 |
| 28.03.2024 | 6,24 | 6,26 | 6,20 | 6,23 | -0,32% | 28.898,00 |
| 27.03.2024 | 6,24 | 6,27 | 6,22 | 6,25 | 0,48% | 24.943,00 |
| 26.03.2024 | 6,22 | 6,24 | 6,21 | 6,22 | 0,65% | 15.398,00 |
| 25.03.2024 | 6,20 | 6,29 | 6,17 | 6,18 | -1,75% | 38.538,00 |
| 22.03.2024 | 6,31 | 6,31 | 6,28 | 6,29 | 0,16% | 16.012,00 |
| 21.03.2024 | 6,25 | 6,29 | 6,25 | 6,28 | 0,96% | 6.892,00 |
| 20.03.2024 | 6,22 | 6,23 | 6,19 | 6,22 | 0,32% | 70.779,00 |
| 19.03.2024 | 6,22 | 6,22 | 6,19 | 6,20 | -0,32% | 32.756,00 |
| 18.03.2024 | 6,19 | 6,22 | 6,18 | 6,22 | 1,47% | 24.013,00 |
| 15.03.2024 | 6,12 | 6,13 | 6,10 | 6,13 | 0,99% | 5.375,00 |
| 14.03.2024 | 6,10 | 6,12 | 6,03 | 6,07 | -0,65% | 44.530,00 |
| 13.03.2024 | 6,11 | 6,13 | 6,10 | 6,11 | -0,65% | 17.039,00 |
| 12.03.2024 | 6,11 | 6,17 | 6,11 | 6,15 | 0,99% | 8.769,00 |
| 11.03.2024 | 6,18 | 6,18 | 6,02 | 6,09 | -3,33% | 136.951,00 |
| 08.03.2024 | 6,33 | 6,39 | 6,30 | 6,30 | -0,32% | 18.200,00 |
| 07.03.2024 | 6,35 | 6,35 | 6,32 | 6,32 | -0,32% | 29.214,00 |
| 06.03.2024 | 6,31 | 6,36 | 6,31 | 6,34 | 1,60% | 48.334,00 |
| 05.03.2024 | 6,21 | 6,30 | 6,21 | 6,24 | 0,32% | 43.046,00 |
| 04.03.2024 | 6,20 | 6,22 | 6,20 | 6,22 | -0,16% | 28.689,00 |
| 01.03.2024 | 6,15 | 6,24 | 6,15 | 6,23 | 2,47% | 10.399,00 |
| 29.02.2024 | 6,09 | 6,13 | 6,07 | 6,08 | 0,66% | 14.471,00 |
| 28.02.2024 | 6,06 | 6,08 | 6,04 | 6,04 | -0,82% | 11.411,00 |
| 27.02.2024 | 6,10 | 6,13 | 6,09 | 6,09 | 0,00% | 15.621,00 |
| 26.02.2024 | 6,08 | 6,13 | 6,08 | 6,09 | 0,00% | 19.028,00 |
| 23.02.2024 | 6,05 | 6,14 | 6,05 | 6,09 | 0,83% | 56.765,00 |
| 22.02.2024 | 6,01 | 6,09 | 6,01 | 6,04 | 1,00% | 55.705,00 |
| 21.02.2024 | 6,02 | 6,02 | 5,97 | 5,98 | -2,29% | 33.975,00 |
| 20.02.2024 | 6,13 | 6,15 | 6,08 | 6,12 | -0,16% | 85.245,00 |
| 16.02.2024 | 6,15 | 6,16 | 6,12 | 6,13 | -0,49% | 32.400,00 |
| 15.02.2024 | 6,09 | 6,16 | 6,09 | 6,16 | 0,82% | 20.317,00 |
| 14.02.2024 | 6,07 | 6,11 | 6,06 | 6,11 | 0,83% | 16.215,00 |
| 13.02.2024 | 6,07 | 6,13 | 6,04 | 6,06 | -0,49% | 31.333,00 |
| 12.02.2024 | 6,01 | 6,11 | 6,01 | 6,09 | 1,16% | 19.733,00 |
| 09.02.2024 | 5,93 | 6,02 | 5,93 | 6,02 | 0,58% | 19.452,00 |
| 08.02.2024 | 6,01 | 6,01 | 5,93 | 5,99 | -0,25% | 12.930,00 |
| 07.02.2024 | 6,00 | 6,02 | 5,98 | 6,00 | 0,67% | 13.129,00 |
| 06.02.2024 | 5,92 | 5,96 | 5,86 | 5,96 | 0,51% | 86.616,00 |
| 05.02.2024 | 5,93 | 5,94 | 5,89 | 5,93 | -0,67% | 10.820,00 |
| 02.02.2024 | 5,95 | 5,97 | 5,91 | 5,97 | -0,33% | 27.839,00 |
| 01.02.2024 | 5,97 | 6,01 | 5,97 | 5,99 | 0,84% | 35.128,00 |
| 31.01.2024 | 5,94 | 5,98 | 5,94 | 5,94 | 0,68% | 9.989,00 |
| 30.01.2024 | 5,91 | 5,91 | 5,87 | 5,90 | -0,34% | 22.408,00 |
| 29.01.2024 | 5,89 | 5,93 | 5,85 | 5,92 | 1,20% | 28.588,00 |
| 26.01.2024 | 5,86 | 5,98 | 5,84 | 5,85 | -0,68% | 19.747,00 |
| 25.01.2024 | 5,93 | 5,93 | 5,86 | 5,89 | -0,67% | 9.202,00 |
| 24.01.2024 | 5,93 | 5,96 | 5,92 | 5,93 | 0,76% | 15.906,00 |
| 23.01.2024 | 5,92 | 5,98 | 5,87 | 5,89 | -1,09% | 55.390,00 |
| 22.01.2024 | 5,92 | 5,96 | 5,92 | 5,95 | 1,54% | 24.139,00 |
| 19.01.2024 | 5,88 | 5,88 | 5,83 | 5,86 | 0,17% | 8.540,00 |
| 18.01.2024 | 5,83 | 5,85 | 5,81 | 5,85 | 0,52% | 10.758,00 |
| 17.01.2024 | 5,81 | 5,82 | 5,77 | 5,82 | -1,36% | 20.707,00 |
| 16.01.2024 | 5,96 | 5,97 | 5,89 | 5,90 | -0,84% | 30.343,00 |
| 12.01.2024 | 5,88 | 5,98 | 5,88 | 5,95 | 1,54% | 20.240,00 |
| 11.01.2024 | 5,83 | 5,88 | 5,82 | 5,86 | 0,51% | 27.114,00 |
| 10.01.2024 | 5,71 | 5,85 | 5,71 | 5,83 | 3,00% | 13.930,00 |
| 09.01.2024 | 5,72 | 5,74 | 5,63 | 5,66 | -1,39% | 134.132,00 |
| 08.01.2024 | 5,69 | 5,79 | 5,69 | 5,74 | 0,97% | 86.131,00 |
| 05.01.2024 | 5,71 | 5,79 | 5,69 | 5,69 | 0,26% | 41.938,00 |
| 04.01.2024 | 5,65 | 5,70 | 5,65 | 5,67 | -0,18% | 7.149,00 |
| 03.01.2024 | 5,70 | 5,71 | 5,66 | 5,68 | -0,70% | 5.525,00 |
| 02.01.2024 | 5,72 | 5,77 | 5,71 | 5,72 | -0,35% | 18.287,00 |
| 29.12.2023 | 5,76 | 5,82 | 5,73 | 5,74 | -1,03% | 39.419,00 |
| 28.12.2023 | 5,77 | 5,81 | 5,75 | 5,80 | 1,40% | 69.438,00 |
| 27.12.2023 | 5,68 | 5,75 | 5,68 | 5,72 | 0,62% | 37.642,00 |
| 26.12.2023 | 5,69 | 5,70 | 5,65 | 5,69 | -0,44% | 35.589,00 |
| 22.12.2023 | 5,71 | 5,71 | 5,64 | 5,71 | 1,24% | 19.491,00 |
| 21.12.2023 | 5,59 | 5,66 | 5,59 | 5,64 | 1,17% | 30.541,00 |
| 20.12.2023 | 5,63 | 5,65 | 5,56 | 5,58 | -0,09% | 29.501,00 |
| 19.12.2023 | 5,59 | 5,62 | 5,58 | 5,58 | 0,18% | 29.548,00 |
| 18.12.2023 | 5,51 | 5,57 | 5,51 | 5,57 | 0,36% | 24.964,00 |
| 15.12.2023 | 5,52 | 5,59 | 5,52 | 5,55 | 0,00% | 44.718,00 |
| 14.12.2023 | 5,58 | 5,64 | 5,51 | 5,55 | 0,18% | 37.771,00 |
| 13.12.2023 | 5,47 | 5,56 | 5,43 | 5,54 | 1,84% | 31.147,00 |
| 12.12.2023 | 5,46 | 5,46 | 5,42 | 5,44 | -0,37% | 15.274,00 |
| 11.12.2023 | 5,49 | 5,49 | 5,45 | 5,46 | 0,37% | 19.674,00 |