57.336,0
-2,15%
Echtzeitkurs Infront Japan 225
Bid:
Ask:
Aktienkurse zum Infront Japan 225 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 57.704,26 | 57.719,26 | 57.166,22 | 57.310,71 | -2,19% | - |
| 27.02.2026 | 59.195,95 | 59.410,84 | 58.447,55 | 58.594,34 | -0,27% | - |
| 26.02.2026 | 58.814,75 | 59.266,86 | 58.296,75 | 58.750,75 | -1,39% | - |
| 25.02.2026 | 58.835,52 | 59.681,70 | 58.806,09 | 59.577,41 | 2,73% | - |
| 24.02.2026 | 57.704,41 | 58.003,61 | 57.375,11 | 57.996,62 | 2,24% | - |
| 23.02.2026 | 56.923,48 | 100.000,00 | 56.600,98 | 56.728,30 | -0,67% | - |
| 20.02.2026 | 56.850,23 | 57.179,91 | 56.657,36 | 57.112,76 | 0,26% | - |
| 19.02.2026 | 57.567,56 | 57.569,03 | 56.844,26 | 56.961,82 | -1,23% | - |
| 18.02.2026 | 57.311,62 | 57.691,88 | 57.068,60 | 57.669,66 | 1,24% | - |
| 17.02.2026 | 56.706,03 | 57.010,50 | 56.489,57 | 56.964,02 | 0,33% | - |
| 16.02.2026 | 56.978,55 | 100.000,00 | 56.674,42 | 56.777,37 | -1,09% | - |
| 13.02.2026 | 57.098,88 | 57.543,20 | 56.959,90 | 57.401,41 | 1,48% | - |
| 12.02.2026 | 57.535,21 | 57.790,06 | 56.563,69 | 56.563,69 | -2,61% | - |
| 11.02.2026 | 58.084,24 | 58.501,17 | 57.760,79 | 58.078,35 | 0,35% | - |
| 10.02.2026 | 57.739,57 | 58.482,40 | 57.541,44 | 57.878,16 | 1,54% | - |
| 09.02.2026 | 56.300,63 | 57.015,51 | 56.085,65 | 57.000,59 | 1,69% | - |
| 06.02.2026 | 54.307,50 | 56.157,22 | 54.258,28 | 56.051,68 | 3,60% | - |
| 05.02.2026 | 54.135,42 | 54.356,60 | 53.746,39 | 54.105,66 | -1,18% | - |
| 04.02.2026 | 54.543,43 | 55.120,02 | 54.450,51 | 54.749,93 | 1,41% | - |
| 03.02.2026 | 54.697,38 | 54.742,14 | 53.881,80 | 53.987,45 | 0,23% | - |
| 02.02.2026 | 52.904,98 | 53.866,44 | 52.904,98 | 53.861,72 | 0,48% | - |
| 30.01.2026 | 53.206,62 | 53.818,78 | 53.102,48 | 53.605,85 | 1,73% | - |
| 29.01.2026 | 53.458,87 | 53.560,83 | 52.423,84 | 52.692,31 | -1,82% | - |
| 28.01.2026 | 53.834,14 | 53.835,08 | 53.217,50 | 53.671,47 | 1,08% | - |
| 27.01.2026 | 53.358,90 | 53.360,59 | 52.782,29 | 53.100,42 | 0,85% | - |
| 26.01.2026 | 52.925,63 | 52.957,37 | 52.220,83 | 52.652,83 | -1,32% | - |
| 23.01.2026 | 53.709,41 | 53.712,51 | 53.278,73 | 53.358,66 | -1,27% | - |
| 22.01.2026 | 53.782,04 | 54.146,27 | 53.779,76 | 54.046,69 | 1,78% | - |
| 21.01.2026 | 52.756,35 | 53.200,09 | 52.437,89 | 53.100,62 | 1,11% | - |
| 20.01.2026 | 52.699,91 | 52.707,55 | 52.000,89 | 52.516,89 | -1,85% | - |
| 19.01.2026 | 53.496,20 | 53.728,77 | 53.429,38 | 53.505,31 | -0,38% | - |
| 16.01.2026 | 53.996,05 | 54.092,23 | 53.582,58 | 53.709,21 | -1,04% | - |
| 15.01.2026 | 54.189,28 | 54.484,82 | 54.107,83 | 54.275,04 | 0,28% | - |
| 14.01.2026 | 54.408,61 | 54.544,21 | 53.733,04 | 54.122,91 | 0,13% | - |
| 13.01.2026 | 53.749,63 | 54.164,27 | 53.722,34 | 54.052,89 | -0,12% | - |
| 12.01.2026 | 53.814,34 | 54.165,57 | 53.773,73 | 54.120,51 | 0,89% | - |
| 09.01.2026 | 52.010,97 | 53.853,07 | 51.987,16 | 53.642,72 | 4,33% | - |
| 08.01.2026 | 51.353,56 | 51.595,46 | 51.333,63 | 51.418,75 | -1,22% | - |
| 07.01.2026 | 52.030,51 | 52.133,17 | 51.890,59 | 52.052,64 | -0,02% | - |
| 06.01.2026 | 52.580,61 | 52.583,17 | 51.944,73 | 52.061,82 | -0,34% | - |
| 05.01.2026 | 51.776,65 | 52.276,33 | 51.752,50 | 52.241,75 | 2,84% | - |
| 02.01.2026 | 50.920,38 | 51.329,02 | 50.742,51 | 50.797,15 | 0,45% | - |
| 01.01.2026 | 50.569,00 | 50.569,00 | 50.569,00 | 50.569,00 | 0,00% | - |
| 31.12.2025 | 50.569,00 | 50.569,00 | 50.569,00 | 50.569,00 | 0,00% | - |
| 30.12.2025 | 50.407,54 | 50.603,59 | 50.304,63 | 50.569,00 | 0,47% | - |
| 29.12.2025 | 50.451,96 | 50.483,96 | 50.281,47 | 50.333,92 | -0,39% | - |
| 23.12.2025 | 50.489,30 | 50.725,71 | 50.422,93 | 50.530,91 | 0,42% | - |
| 22.12.2025 | 50.505,33 | 50.546,43 | 50.177,95 | 50.321,59 | 0,00% | - |
| 19.12.2025 | 49.771,23 | 50.372,94 | 49.769,04 | 50.320,48 | 1,79% | - |
| 18.12.2025 | 49.158,53 | 49.576,45 | 49.142,91 | 49.434,44 | 0,48% | - |
| 17.12.2025 | 49.708,01 | 49.779,88 | 49.123,03 | 49.200,16 | -1,09% | - |
| 16.12.2025 | 49.454,07 | 49.890,13 | 49.454,07 | 49.741,05 | -0,96% | - |
| 15.12.2025 | 50.212,07 | 50.371,84 | 49.908,25 | 50.224,00 | 0,60% | - |
| 12.12.2025 | 50.748,35 | 50.770,44 | 49.862,04 | 49.922,37 | -1,19% | - |
| 11.12.2025 | 50.309,34 | 50.614,24 | 50.173,57 | 50.524,36 | -0,11% | - |
| 10.12.2025 | 50.643,57 | 50.699,20 | 50.381,20 | 50.579,07 | -0,88% | - |
| 09.12.2025 | 50.921,31 | 51.076,38 | 50.772,27 | 51.029,23 | 1,41% | - |
| 08.12.2025 | 50.624,34 | 50.723,19 | 50.252,76 | 50.321,45 | -0,70% | - |
| 05.12.2025 | 50.515,55 | 50.887,72 | 50.476,79 | 50.673,76 | 0,26% | - |
| 04.12.2025 | 50.949,74 | 51.015,90 | 50.512,24 | 50.541,89 | 1,86% | - |
| 03.12.2025 | 49.886,69 | 49.901,30 | 49.324,61 | 49.619,87 | 0,55% | - |
| 02.12.2025 | 49.350,00 | 49.753,55 | 49.332,34 | 49.346,66 | -0,40% | - |
| 01.12.2025 | 49.289,06 | 49.601,49 | 49.093,52 | 49.542,55 | -1,50% | - |
| 28.11.2025 | 50.071,36 | 50.347,80 | 50.071,36 | 50.294,55 | 0,43% | - |
| 27.11.2025 | 50.140,30 | 50.212,41 | 50.001,66 | 50.077,64 | 0,28% | - |
| 26.11.2025 | 49.705,64 | 49.973,16 | 49.403,82 | 49.935,48 | 2,30% | - |
| 25.11.2025 | 48.660,53 | 48.860,23 | 48.272,83 | 48.810,62 | -1,09% | - |
| 24.11.2025 | 49.060,77 | 49.388,76 | 48.661,26 | 49.350,27 | 1,89% | - |
| 21.11.2025 | 48.430,07 | 48.826,84 | 48.038,84 | 48.435,29 | -2,31% | - |
| 20.11.2025 | 49.872,89 | 50.230,30 | 49.547,28 | 49.580,07 | 0,87% | - |
| 19.11.2025 | 48.763,00 | 49.530,68 | 48.677,13 | 49.151,66 | 0,66% | - |
| 18.11.2025 | 48.595,48 | 48.980,40 | 48.424,25 | 48.828,38 | -2,76% | - |
| 17.11.2025 | 50.336,91 | 50.497,91 | 50.010,58 | 50.212,70 | -0,95% | - |
| 14.11.2025 | 50.231,15 | 50.692,49 | 49.715,39 | 50.692,16 | 0,60% | - |
| 13.11.2025 | 51.233,98 | 51.275,54 | 50.332,94 | 50.391,89 | -1,72% | - |
| 12.11.2025 | 51.113,47 | 51.446,38 | 51.052,17 | 51.272,76 | 0,71% | - |
| 11.11.2025 | 51.026,09 | 51.115,76 | 50.782,11 | 50.913,47 | 0,22% | - |
| 10.11.2025 | 51.047,80 | 51.228,39 | 50.774,58 | 50.799,93 | 2,09% | - |
| 07.11.2025 | 50.434,20 | 50.512,13 | 49.692,15 | 49.759,86 | -1,02% | - |
| 06.11.2025 | 50.755,27 | 51.054,30 | 50.160,35 | 50.271,27 | -1,68% | - |
| 05.11.2025 | 50.425,27 | 51.138,70 | 50.305,66 | 51.129,57 | -0,56% | - |
| 04.11.2025 | 51.542,25 | 51.579,17 | 51.163,59 | 51.417,54 | -1,79% | - |
| 03.11.2025 | 52.243,19 | 52.640,61 | 52.218,32 | 52.355,13 | 0,01% | - |
| 31.10.2025 | 52.550,38 | 52.681,04 | 52.292,82 | 52.348,93 | 1,38% | - |
| 30.10.2025 | 51.527,00 | 51.868,24 | 51.333,39 | 51.638,12 | 0,83% | - |
| 29.10.2025 | 51.295,17 | 51.488,40 | 51.126,27 | 51.211,57 | 1,13% | - |
| 28.10.2025 | 50.385,13 | 50.639,59 | 50.274,52 | 50.638,29 | 0,46% | - |
| 27.10.2025 | 50.601,45 | 50.661,41 | 50.362,01 | 50.406,94 | 1,65% | - |
| 24.10.2025 | 49.291,76 | 49.645,84 | 49.141,92 | 49.586,58 | 1,34% | - |
| 23.10.2025 | 48.734,81 | 48.982,18 | 48.583,04 | 48.932,20 | 0,33% | - |
| 22.10.2025 | 49.276,50 | 49.294,86 | 48.766,48 | 48.773,40 | -1,27% | - |
| 21.10.2025 | 49.167,71 | 49.591,26 | 49.125,14 | 49.401,97 | -0,61% | - |
| 20.10.2025 | 49.241,33 | 49.778,87 | 49.077,83 | 49.704,85 | 3,76% | - |
| 17.10.2025 | 47.484,34 | 48.282,50 | 47.022,89 | 47.903,26 | -0,58% | - |
| 16.10.2025 | 48.434,08 | 48.525,59 | 48.184,57 | 48.184,57 | 0,14% | - |
| 15.10.2025 | 47.778,36 | 48.271,23 | 47.737,10 | 48.118,99 | 2,52% | - |
| 14.10.2025 | 46.791,27 | 47.036,27 | 46.492,54 | 46.934,89 | 0,04% | - |
| 13.10.2025 | 46.671,36 | 46.943,64 | 46.489,42 | 46.914,19 | -0,13% | - |
| 10.10.2025 | 47.499,23 | 47.886,51 | 46.917,64 | 46.974,11 | -3,50% | - |
| 09.10.2025 | 48.716,89 | 48.925,18 | 48.411,05 | 48.677,49 | 1,27% | - |