40.466,9
1,12%
Echtzeitkurs Infront Japan 225
Bid:
Ask:
Aktienkurse zum Infront Japan 225 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 40.362,97 | 40.483,48 | 40.349,89 | 40.475,71 | 1,14% | - |
| 01.08.2025 | 40.866,78 | 40.877,56 | 39.780,96 | 40.018,82 | -2,08% | - |
| 31.07.2025 | 41.224,65 | 41.421,04 | 40.825,89 | 40.869,89 | 0,39% | - |
| 30.07.2025 | 40.707,73 | 40.837,06 | 40.634,32 | 40.711,17 | 0,18% | - |
| 29.07.2025 | 40.866,79 | 40.996,05 | 40.630,41 | 40.638,61 | -0,30% | - |
| 28.07.2025 | 40.977,75 | 41.066,35 | 40.715,94 | 40.760,24 | -1,50% | - |
| 25.07.2025 | 41.394,05 | 41.524,20 | 41.328,73 | 41.379,33 | -0,83% | - |
| 24.07.2025 | 41.860,99 | 41.907,86 | 41.563,45 | 41.727,45 | 0,42% | - |
| 23.07.2025 | 41.209,11 | 41.588,07 | 41.070,54 | 41.552,84 | 4,83% | - |
| 22.07.2025 | 39.792,74 | 39.885,41 | 39.514,33 | 39.636,43 | -0,79% | - |
| 21.07.2025 | 39.894,34 | 39.974,03 | 39.710,39 | 39.951,78 | 0,49% | - |
| 18.07.2025 | 39.840,30 | 39.942,25 | 39.726,22 | 39.758,41 | -0,71% | - |
| 17.07.2025 | 39.941,82 | 40.042,70 | 39.844,36 | 40.041,08 | 1,81% | - |
| 16.07.2025 | 39.645,92 | 39.712,85 | 39.282,85 | 39.330,61 | -1,02% | - |
| 15.07.2025 | 39.700,38 | 39.862,69 | 39.656,55 | 39.737,26 | 0,61% | - |
| 14.07.2025 | 39.464,58 | 39.545,21 | 39.333,23 | 39.495,93 | -0,01% | - |
| 11.07.2025 | 39.580,32 | 39.603,92 | 39.294,90 | 39.499,05 | -0,56% | - |
| 10.07.2025 | 39.682,80 | 39.768,78 | 39.633,09 | 39.721,84 | -0,30% | - |
| 09.07.2025 | 39.858,00 | 39.991,05 | 39.787,57 | 39.842,32 | -0,36% | - |
| 08.07.2025 | 39.875,23 | 40.078,55 | 39.825,73 | 39.985,46 | 0,45% | - |
| 07.07.2025 | 39.605,27 | 39.948,77 | 39.554,50 | 39.805,11 | 4,36% | - |
| 04.07.2025 | 39.812,18 | 40.680,51 | 38.140,43 | 38.141,03 | -4,86% | - |
| 03.07.2025 | 39.754,89 | 40.146,49 | 38.840,12 | 40.090,07 | 0,84% | - |
| 02.07.2025 | 39.851,88 | 39.879,38 | 39.606,69 | 39.755,00 | 0,01% | - |
| 01.07.2025 | 39.892,83 | 39.918,09 | 39.619,29 | 39.750,22 | -1,48% | - |
| 30.06.2025 | 40.481,77 | 40.508,08 | 40.313,31 | 40.348,46 | -0,71% | - |
| 27.06.2025 | 40.305,87 | 40.642,98 | 40.223,77 | 40.637,98 | 2,54% | - |
| 26.06.2025 | 39.575,93 | 39.677,90 | 39.453,48 | 39.630,29 | 1,45% | - |
| 25.06.2025 | 38.991,43 | 39.215,86 | 38.977,36 | 39.062,51 | 0,94% | - |
| 24.06.2025 | 38.860,21 | 38.867,62 | 38.662,91 | 38.700,59 | 0,46% | - |
| 23.06.2025 | 38.441,83 | 38.648,45 | 38.431,04 | 38.525,29 | 0,35% | - |
| 20.06.2025 | 38.440,91 | 38.658,66 | 38.307,84 | 38.390,66 | -0,23% | - |
| 19.06.2025 | 38.567,61 | 38.764,81 | 38.457,46 | 38.478,72 | -0,74% | - |
| 18.06.2025 | 38.892,50 | 39.029,47 | 38.631,91 | 38.764,43 | 0,83% | - |
| 17.06.2025 | 38.556,72 | 38.591,48 | 38.321,50 | 38.444,37 | -0,45% | - |
| 16.06.2025 | 38.425,27 | 38.674,73 | 38.343,71 | 38.619,33 | 1,22% | - |
| 13.06.2025 | 37.907,41 | 38.181,62 | 37.885,34 | 38.154,93 | -0,24% | - |
| 12.06.2025 | 38.225,83 | 38.352,51 | 38.019,48 | 38.246,53 | -0,84% | - |
| 11.06.2025 | 38.466,25 | 38.730,04 | 38.461,57 | 38.571,30 | 0,66% | - |
| 10.06.2025 | 38.223,80 | 38.318,82 | 38.166,20 | 38.316,58 | 0,19% | - |
| 09.06.2025 | 38.141,38 | 38.378,12 | 38.108,20 | 38.242,37 | 0,53% | - |
| 06.06.2025 | 37.788,89 | 38.189,78 | 37.765,30 | 38.040,91 | 1,01% | - |
| 05.06.2025 | 37.588,02 | 37.709,37 | 37.355,30 | 37.662,27 | 0,25% | - |
| 04.06.2025 | 37.826,19 | 37.905,64 | 37.527,85 | 37.567,39 | -0,58% | - |
| 03.06.2025 | 37.571,44 | 37.815,32 | 37.403,20 | 37.786,95 | 0,46% | - |
| 02.06.2025 | 37.499,28 | 37.649,31 | 37.325,81 | 37.615,74 | -0,38% | - |
| 30.05.2025 | 37.992,42 | 38.086,37 | 37.659,05 | 37.759,59 | -0,57% | - |
| 29.05.2025 | 38.405,27 | 38.417,55 | 37.753,90 | 37.975,03 | 0,19% | - |
| 28.05.2025 | 37.751,14 | 38.021,68 | 37.685,94 | 37.902,28 | -0,96% | - |
| 27.05.2025 | 37.862,60 | 38.295,05 | 37.855,96 | 38.271,38 | 1,81% | - |
| 26.05.2025 | 37.629,69 | 37.705,19 | 37.553,12 | 37.590,20 | 2,07% | - |
| 23.05.2025 | 37.211,29 | 37.352,71 | 36.459,71 | 36.828,21 | -0,68% | - |
| 22.05.2025 | 37.056,98 | 37.148,47 | 36.745,47 | 37.081,63 | -0,68% | - |
| 21.05.2025 | 37.296,49 | 37.406,77 | 37.166,05 | 37.337,00 | -0,71% | - |
| 20.05.2025 | 37.559,51 | 37.706,77 | 37.425,25 | 37.603,30 | 0,38% | - |
| 19.05.2025 | 37.420,23 | 37.593,09 | 37.275,32 | 37.461,77 | -1,18% | - |
| 16.05.2025 | 37.788,12 | 37.968,89 | 37.759,02 | 37.908,33 | 0,22% | - |
| 15.05.2025 | 37.739,47 | 37.828,06 | 37.623,86 | 37.823,32 | 0,24% | - |
| 14.05.2025 | 38.203,72 | 38.279,05 | 37.688,84 | 37.734,42 | -1,84% | - |
| 13.05.2025 | 38.197,38 | 38.463,19 | 38.037,37 | 38.442,97 | -0,45% | - |
| 12.05.2025 | 37.706,46 | 38.665,43 | 37.706,46 | 38.618,59 | 3,13% | - |
| 09.05.2025 | 37.518,35 | 37.653,38 | 37.377,48 | 37.445,09 | 0,11% | - |
| 08.05.2025 | 37.069,26 | 37.424,15 | 37.068,70 | 37.404,54 | 1,78% | - |
| 07.05.2025 | 36.825,92 | 36.952,04 | 36.669,09 | 36.749,05 | -0,59% | - |
| 06.05.2025 | 37.148,74 | 37.169,39 | 36.755,87 | 36.968,04 | -0,61% | - |
| 05.05.2025 | 37.042,09 | 37.248,59 | 36.952,14 | 37.194,35 | 0,68% | - |
| 02.05.2025 | 36.854,75 | 37.030,28 | 36.678,82 | 36.941,82 | 2,70% | - |
| 30.04.2025 | 36.097,13 | 36.186,96 | 35.659,10 | 35.971,94 | -0,08% | - |
| 29.04.2025 | 36.054,72 | 36.245,96 | 35.875,61 | 35.999,58 | 0,58% | - |
| 28.04.2025 | 35.913,43 | 36.082,41 | 35.782,46 | 35.790,23 | -0,14% | - |
| 25.04.2025 | 35.827,84 | 35.870,95 | 35.490,12 | 35.840,59 | 1,36% | - |
| 24.04.2025 | 35.041,09 | 35.408,31 | 34.807,02 | 35.358,79 | 0,41% | - |
| 23.04.2025 | 34.930,26 | 35.508,02 | 34.848,73 | 35.213,24 | 1,50% | - |
| 22.04.2025 | 34.394,54 | 34.741,20 | 34.285,89 | 34.693,34 | 0,61% | - |
| 17.04.2025 | 34.412,67 | 34.607,31 | 34.277,49 | 34.484,02 | 0,46% | - |
| 16.04.2025 | 33.952,62 | 34.365,64 | 33.774,72 | 34.327,24 | -0,62% | - |
| 15.04.2025 | 34.365,05 | 34.623,02 | 34.225,83 | 34.539,95 | 0,94% | - |
| 14.04.2025 | 34.180,38 | 34.518,02 | 34.070,16 | 34.218,64 | 3,52% | - |
| 11.04.2025 | 33.514,14 | 33.514,49 | 32.705,06 | 33.053,63 | -0,61% | - |
| 10.04.2025 | 34.692,51 | 34.786,13 | 33.255,75 | 33.255,75 | 4,63% | - |
| 09.04.2025 | 31.840,00 | 32.493,50 | 31.138,21 | 31.783,04 | -4,64% | - |
| 08.04.2025 | 33.191,86 | 33.931,15 | 32.697,26 | 33.328,35 | 4,27% | - |
| 07.04.2025 | 30.699,74 | 33.294,57 | 30.527,90 | 31.963,39 | -1,83% | - |
| 04.04.2025 | 33.702,85 | 33.778,34 | 31.968,54 | 32.558,81 | -4,02% | - |
| 03.04.2025 | 34.701,50 | 35.087,39 | 33.746,33 | 33.922,31 | -5,30% | - |
| 02.04.2025 | 35.707,47 | 35.854,70 | 35.306,15 | 35.820,94 | 0,55% | - |
| 01.04.2025 | 35.660,27 | 35.723,80 | 35.122,43 | 35.624,03 | -0,38% | - |
| 31.03.2025 | 35.682,91 | 35.872,05 | 35.462,29 | 35.758,19 | -2,48% | - |
| 28.03.2025 | 37.136,49 | 37.154,03 | 36.619,53 | 36.666,40 | -2,91% | - |
| 27.03.2025 | 37.668,81 | 37.826,21 | 37.543,19 | 37.765,96 | -0,13% | - |
| 26.03.2025 | 38.047,95 | 38.090,62 | 37.780,71 | 37.814,88 | -0,47% | - |
| 25.03.2025 | 37.862,10 | 38.065,11 | 37.829,46 | 37.992,83 | 0,14% | - |
| 24.03.2025 | 37.699,94 | 38.020,63 | 37.609,46 | 37.938,46 | 0,99% | - |
| 21.03.2025 | 37.696,14 | 37.757,75 | 37.386,28 | 37.565,85 | -0,11% | - |
| 20.03.2025 | 37.839,80 | 37.924,47 | 37.435,13 | 37.608,23 | -0,78% | - |
| 19.03.2025 | 37.676,06 | 37.992,87 | 37.676,06 | 37.904,15 | 0,13% | - |
| 18.03.2025 | 37.911,57 | 38.022,78 | 37.667,85 | 37.853,48 | 0,34% | - |
| 17.03.2025 | 37.533,55 | 37.832,70 | 37.455,65 | 37.726,98 | 0,63% | - |
| 14.03.2025 | 37.104,74 | 37.631,68 | 37.068,78 | 37.490,88 | 1,98% | - |
| 13.03.2025 | 36.793,21 | 37.069,83 | 36.729,59 | 36.763,50 | -1,09% | - |