45.747,9
1,17%
Echtzeitkurs Infront Japan 225
Bid:
Ask:
Aktienkurse zum Infront Japan 225 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 45.564,89 | 45.648,77 | 45.320,13 | 45.564,11 | 0,76% | - |
| 19.09.2025 | 44.986,48 | 45.381,83 | 44.970,53 | 45.218,19 | -1,62% | - |
| 18.09.2025 | 45.531,05 | 45.992,41 | 45.350,15 | 45.962,34 | 2,51% | - |
| 17.09.2025 | 44.880,00 | 44.954,72 | 44.735,30 | 44.837,27 | 0,22% | - |
| 16.09.2025 | 44.886,60 | 44.977,56 | 44.708,21 | 44.739,88 | -0,19% | - |
| 15.09.2025 | 44.816,38 | 45.008,01 | 44.530,63 | 44.824,50 | 0,28% | - |
| 12.09.2025 | 44.771,67 | 44.865,05 | 44.638,20 | 44.699,44 | -0,35% | - |
| 11.09.2025 | 44.479,09 | 44.859,57 | 44.419,01 | 44.857,57 | 2,00% | - |
| 10.09.2025 | 43.914,21 | 44.042,50 | 43.704,80 | 43.977,73 | 1,58% | - |
| 09.09.2025 | 43.580,95 | 43.685,61 | 43.126,88 | 43.294,86 | -1,70% | - |
| 08.09.2025 | 43.660,70 | 44.050,35 | 43.565,36 | 44.042,33 | 2,95% | - |
| 05.09.2025 | 43.097,11 | 43.236,59 | 42.624,30 | 42.780,32 | -0,33% | - |
| 04.09.2025 | 42.668,96 | 42.919,88 | 42.492,38 | 42.919,88 | 2,03% | - |
| 03.09.2025 | 42.013,24 | 42.248,99 | 42.004,28 | 42.067,52 | 0,36% | - |
| 02.09.2025 | 41.798,61 | 42.105,08 | 41.798,04 | 41.916,91 | -2,42% | - |
| 01.09.2025 | 42.958,54 | 42.958,54 | 42.958,54 | 42.958,54 | 0,00% | - |
| 29.08.2025 | 42.958,54 | 42.958,54 | 42.958,54 | 42.958,54 | 0,00% | - |
| 28.08.2025 | 42.962,52 | 43.088,90 | 42.762,30 | 42.958,68 | 1,10% | - |
| 27.08.2025 | 42.531,56 | 42.562,98 | 42.376,30 | 42.491,37 | 0,29% | - |
| 26.08.2025 | 42.354,17 | 42.522,51 | 42.198,29 | 42.366,47 | -0,66% | - |
| 25.08.2025 | 42.774,02 | 42.809,71 | 42.544,84 | 42.649,59 | -0,85% | - |
| 22.08.2025 | 42.607,71 | 43.128,14 | 42.607,71 | 43.014,20 | 0,78% | - |
| 21.08.2025 | 42.655,39 | 42.781,07 | 42.526,92 | 42.679,78 | -0,28% | - |
| 20.08.2025 | 42.990,78 | 43.034,98 | 42.586,89 | 42.798,29 | -1,70% | - |
| 19.08.2025 | 43.588,91 | 43.852,90 | 43.474,90 | 43.540,26 | -0,83% | - |
| 18.08.2025 | 43.711,70 | 43.960,45 | 43.632,31 | 43.902,96 | 1,18% | - |
| 15.08.2025 | 43.434,92 | 43.513,40 | 43.266,81 | 43.392,40 | 1,41% | - |
| 14.08.2025 | 42.658,73 | 42.923,93 | 42.545,90 | 42.790,26 | -0,76% | - |
| 13.08.2025 | 43.366,13 | 43.507,14 | 43.064,23 | 43.117,77 | -0,45% | - |
| 12.08.2025 | 42.667,88 | 43.411,70 | 42.638,88 | 43.311,44 | 2,20% | - |
| 11.08.2025 | 42.446,74 | 42.446,74 | 42.272,81 | 42.378,60 | 0,05% | - |
| 08.08.2025 | 41.848,84 | 42.367,95 | 41.795,55 | 42.357,93 | 2,94% | - |
| 07.08.2025 | 41.012,83 | 41.399,71 | 41.003,16 | 41.147,32 | 0,78% | - |
| 06.08.2025 | 40.843,79 | 40.891,69 | 40.648,18 | 40.829,48 | 0,80% | - |
| 05.08.2025 | 40.686,98 | 40.727,64 | 40.392,68 | 40.505,57 | 0,00% | - |
| 04.08.2025 | 40.362,97 | 40.553,17 | 40.343,70 | 40.507,39 | 1,22% | - |
| 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% | - |