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 |
|---|---|---|---|---|---|---|
| 10.10.2025 | 8,22 | 8,22 | 7,97 | 8,05 | -2,90% | 97.211,00 |
| 09.10.2025 | 8,25 | 8,30 | 8,24 | 8,29 | 1,34% | 75.520,00 |
| 08.10.2025 | 8,27 | 8,27 | 8,17 | 8,18 | -1,45% | 36.916,00 |
| 07.10.2025 | 8,37 | 8,38 | 8,26 | 8,30 | -0,48% | 66.982,00 |
| 06.10.2025 | 8,23 | 8,37 | 8,23 | 8,34 | 4,64% | 88.625,00 |
| 02.10.2025 | 8,00 | 8,01 | 7,97 | 7,97 | -1,36% | 94.106,00 |
| 01.10.2025 | 7,90 | 8,08 | 7,88 | 8,08 | 2,54% | 48.797,00 |
| 30.09.2025 | 7,81 | 7,90 | 7,81 | 7,88 | 0,64% | 215.703,00 |
| 29.09.2025 | 7,90 | 7,90 | 7,70 | 7,83 | -6,56% | 259.846,00 |
| 26.09.2025 | 8,30 | 8,45 | 8,30 | 8,38 | 1,33% | 141.722,00 |
| 25.09.2025 | 8,44 | 8,44 | 8,27 | 8,27 | -1,31% | 28.272,00 |
| 24.09.2025 | 8,68 | 8,68 | 8,31 | 8,38 | -2,22% | 71.264,00 |
| 23.09.2025 | 8,59 | 8,68 | 8,56 | 8,57 | -1,61% | 29.466,00 |
| 22.09.2025 | 8,63 | 8,72 | 8,63 | 8,71 | 1,40% | 9.925,00 |
| 19.09.2025 | 8,72 | 8,72 | 8,57 | 8,59 | -1,94% | 153.694,00 |
| 18.09.2025 | 8,85 | 8,88 | 8,65 | 8,76 | -1,02% | 24.906,00 |
| 17.09.2025 | 8,83 | 8,86 | 8,81 | 8,85 | 0,34% | 57.553,00 |
| 16.09.2025 | 8,80 | 8,85 | 8,78 | 8,82 | 0,57% | 80.719,00 |
| 15.09.2025 | 8,75 | 8,79 | 8,56 | 8,77 | 0,11% | 77.420,00 |
| 12.09.2025 | 8,75 | 8,78 | 8,67 | 8,76 | 0,34% | 31.670,00 |
| 11.09.2025 | 8,55 | 8,77 | 8,55 | 8,73 | 2,71% | 21.359,00 |
| 10.09.2025 | 8,47 | 8,51 | 8,47 | 8,50 | 0,83% | 9.872,00 |
| 09.09.2025 | 8,37 | 8,44 | 8,33 | 8,43 | 0,72% | 101.691,00 |
| 08.09.2025 | 8,31 | 8,40 | 8,31 | 8,37 | 1,45% | 22.820,00 |
| 05.09.2025 | 8,15 | 8,36 | 8,15 | 8,25 | 2,36% | 20.471,00 |
| 04.09.2025 | 8,02 | 8,07 | 8,00 | 8,06 | 1,00% | 45.440,00 |
| 03.09.2025 | 7,91 | 8,02 | 7,91 | 7,98 | 0,00% | 45.158,00 |
| 02.09.2025 | 7,83 | 8,03 | 7,82 | 7,98 | -1,36% | 38.887,00 |
| 29.08.2025 | 8,12 | 8,14 | 8,04 | 8,09 | -1,34% | 267.211,00 |
| 28.08.2025 | 8,08 | 8,21 | 8,08 | 8,20 | 0,86% | 73.887,00 |
| 27.08.2025 | 8,11 | 8,15 | 8,07 | 8,13 | 0,25% | 246.932,00 |
| 26.08.2025 | 8,10 | 8,14 | 8,07 | 8,11 | -0,61% | 13.741,00 |
| 25.08.2025 | 8,25 | 8,25 | 8,13 | 8,16 | -0,37% | 271.588,00 |
| 22.08.2025 | 8,09 | 8,24 | 8,01 | 8,19 | 1,49% | 99.022,00 |
| 21.08.2025 | 8,08 | 8,16 | 8,05 | 8,07 | -0,49% | 314.795,00 |
| 20.08.2025 | 8,14 | 8,14 | 8,07 | 8,11 | -0,49% | 127.027,00 |
| 19.08.2025 | 8,13 | 8,17 | 8,12 | 8,15 | 0,00% | 49.572,00 |
| 18.08.2025 | 8,13 | 8,17 | 8,12 | 8,15 | 0,62% | 53.049,00 |
| 15.08.2025 | 8,01 | 8,15 | 8,01 | 8,10 | 1,89% | 271.311,00 |
| 14.08.2025 | 8,08 | 8,09 | 7,95 | 7,95 | -2,69% | 321.486,00 |
| 13.08.2025 | 8,15 | 8,29 | 8,15 | 8,17 | 0,62% | 303.310,00 |
| 12.08.2025 | 8,11 | 8,18 | 8,04 | 8,12 | 1,88% | 442.654,00 |
| 11.08.2025 | 8,07 | 8,07 | 7,97 | 7,97 | -0,50% | 423.739,00 |
| 08.08.2025 | 7,94 | 8,02 | 7,92 | 8,01 | 1,91% | 69.035,00 |
| 07.08.2025 | 7,85 | 7,89 | 7,84 | 7,86 | 1,03% | 46.481,00 |
| 06.08.2025 | 7,67 | 7,80 | 7,64 | 7,78 | 1,30% | 43.927,00 |
| 05.08.2025 | 7,70 | 7,70 | 7,63 | 7,68 | 0,39% | 229.405,00 |
| 04.08.2025 | 7,62 | 7,67 | 7,61 | 7,65 | 2,00% | 131.104,00 |
| 01.08.2025 | 7,50 | 7,51 | 7,46 | 7,50 | -0,13% | 28.640,00 |
| 31.07.2025 | 7,55 | 7,56 | 7,50 | 7,51 | -0,13% | 27.558,00 |
| 30.07.2025 | 7,50 | 7,55 | 7,47 | 7,52 | 0,94% | 39.078,00 |
| 29.07.2025 | 7,43 | 7,45 | 7,40 | 7,45 | 0,00% | 34.132,00 |
| 28.07.2025 | 7,56 | 7,57 | 7,44 | 7,45 | -1,97% | 59.816,00 |
| 25.07.2025 | 7,51 | 7,60 | 7,51 | 7,60 | 0,13% | 28.498,00 |
| 24.07.2025 | 7,65 | 7,71 | 7,57 | 7,59 | -1,43% | 239.854,00 |
| 23.07.2025 | 7,57 | 7,73 | 7,57 | 7,70 | 4,71% | 190.793,00 |
| 22.07.2025 | 7,38 | 7,38 | 7,30 | 7,35 | 0,46% | 134.847,00 |
| 21.07.2025 | 7,32 | 7,34 | 7,27 | 7,32 | 0,97% | 46.573,00 |
| 18.07.2025 | 7,26 | 7,28 | 7,22 | 7,25 | -0,14% | 38.084,00 |
| 17.07.2025 | 7,21 | 7,28 | 7,21 | 7,26 | 0,83% | 29.873,00 |
| 16.07.2025 | 7,18 | 7,20 | 7,16 | 7,20 | 0,00% | 82.510,00 |
| 15.07.2025 | 7,23 | 7,23 | 7,20 | 7,20 | -0,69% | 6.207,00 |
| 14.07.2025 | 7,27 | 7,28 | 7,22 | 7,25 | -0,14% | 56.892,00 |
| 11.07.2025 | 7,27 | 7,30 | 7,25 | 7,26 | -0,82% | 26.735,00 |
| 10.07.2025 | 7,31 | 7,35 | 7,29 | 7,32 | -0,41% | 44.127,00 |
| 09.07.2025 | 7,33 | 7,35 | 7,30 | 7,35 | 0,96% | 4.543,00 |
| 08.07.2025 | 7,26 | 7,29 | 7,24 | 7,28 | 0,28% | 24.551,00 |
| 07.07.2025 | 7,40 | 7,40 | 7,26 | 7,26 | -3,20% | 65.500,00 |
| 03.07.2025 | 7,47 | 7,50 | 7,47 | 7,50 | 0,40% | 9.642,00 |
| 02.07.2025 | 7,48 | 7,53 | 7,44 | 7,47 | -0,40% | 19.074,00 |
| 01.07.2025 | 7,55 | 7,55 | 7,50 | 7,50 | -0,53% | 32.460,00 |
| 30.06.2025 | 7,57 | 7,62 | 7,50 | 7,54 | 0,13% | 35.250,00 |
| 27.06.2025 | 7,42 | 7,55 | 7,42 | 7,53 | 2,03% | 15.688,00 |
| 26.06.2025 | 7,31 | 7,41 | 7,31 | 7,38 | 1,65% | 26.319,00 |
| 25.06.2025 | 7,25 | 7,27 | 7,22 | 7,26 | 0,14% | 13.982,00 |
| 24.06.2025 | 7,16 | 7,25 | 7,12 | 7,25 | 2,76% | 33.623,00 |
| 23.06.2025 | 7,07 | 7,09 | 6,94 | 7,06 | -1,05% | 89.336,00 |
| 20.06.2025 | 7,19 | 7,21 | 7,11 | 7,13 | -0,83% | 11.868,00 |
| 18.06.2025 | 7,21 | 7,21 | 7,11 | 7,19 | 1,55% | 58.734,00 |
| 17.06.2025 | 7,20 | 7,23 | 7,08 | 7,08 | -1,80% | 24.515,00 |
| 16.06.2025 | 7,21 | 7,24 | 7,20 | 7,21 | 0,42% | 14.335,00 |
| 13.06.2025 | 7,87 | 7,87 | 7,18 | 7,18 | -1,24% | 47.695,00 |
| 12.06.2025 | 7,27 | 7,31 | 7,26 | 7,27 | 0,64% | 8.682,00 |
| 11.06.2025 | 7,25 | 7,27 | 7,22 | 7,22 | -0,36% | 32.627,00 |
| 10.06.2025 | 7,27 | 7,27 | 7,24 | 7,25 | 0,55% | 13.278,00 |
| 09.06.2025 | 7,20 | 7,26 | 7,20 | 7,21 | -0,69% | 36.318,00 |
| 06.06.2025 | 7,21 | 7,27 | 7,21 | 7,26 | 0,83% | 12.382,00 |
| 05.06.2025 | 7,21 | 7,22 | 7,16 | 7,20 | -0,69% | 44.696,00 |
| 04.06.2025 | 7,36 | 7,36 | 7,20 | 7,25 | -0,41% | 33.257,00 |
| 03.06.2025 | 7,24 | 7,28 | 7,21 | 7,28 | 0,21% | 36.216,00 |
| 02.06.2025 | 7,19 | 7,28 | 7,19 | 7,27 | 1,32% | 43.006,00 |
| 30.05.2025 | 7,19 | 7,20 | 7,16 | 7,17 | 0,28% | 15.594,00 |
| 29.05.2025 | 7,13 | 7,17 | 7,13 | 7,15 | 0,70% | 38.412,00 |
| 28.05.2025 | 7,17 | 7,17 | 7,08 | 7,10 | -0,70% | 110.514,00 |
| 27.05.2025 | 7,07 | 7,21 | 7,04 | 7,15 | 2,00% | 50.702,00 |
| 23.05.2025 | 6,95 | 7,03 | 6,95 | 7,01 | 0,86% | 71.731,00 |
| 22.05.2025 | 6,94 | 6,96 | 6,94 | 6,95 | -0,43% | 7.140,00 |
| 21.05.2025 | 7,01 | 7,05 | 6,96 | 6,98 | -0,85% | 66.091,00 |
| 20.05.2025 | 7,04 | 7,05 | 7,00 | 7,04 | 0,72% | 250.924,00 |
| 19.05.2025 | 7,00 | 7,01 | 6,97 | 6,99 | -0,71% | 63.505,00 |